{"symbol":"RVMD","url":"https://intraalpha.com/companies/RVMD","capturedAt":"2026-10-23T02:01:25.166Z","state":"ready","quote":{"symbol":"RVMD","last_price":189.1561,"prev_close":194.28,"regular_close":187.69,"change":-5.1239,"change_pct":-2.6374,"regular_change":-6.59,"regular_change_pct":-3.392,"extended_change":1.4661,"extended_change_pct":0.7811,"bid":187.46,"ask":189.6,"bid_size":100,"ask_size":200,"volume":1487530,"vwap":188.000595,"open":192.06,"high":194.59,"low":185.34,"close":187.69,"trade_count":31453,"last_trade_at":"2026-10-22T20:52:02.440673102Z","last_quote_at":"2026-10-22T23:56:52.705411273Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T22:01:15.482199061-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"closed","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":{"symbol":"RVMD","fetched_at":"2026-10-23T02:01:24.108164+00:00","name":"Revolution Medicines Inc","exchange":"NASDAQ","currency":"USD","sector":"HEALTHCARE","industry":"BIOTECHNOLOGY","country":"USA","description":"Revolution Medicines, Inc., a precision clinical-stage oncology company, is focused on developing therapies to inhibit borderline targets in RAS-addicted cancers. The company is headquartered in Redwood City, California.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":41641279000,"ebitda":-1618188032,"pe_ratio":null,"peg_ratio":null,"book_value":12.16,"dividend_per_share":null,"dividend_yield":null,"eps":-8.87,"revenue_ttm":742000,"gross_profit_ttm":-1296338048,"profit_margin":0,"operating_margin_ttm":0,"return_on_assets_ttm":-0.301,"return_on_equity_ttm":-0.791,"quarterly_earnings_growth":0,"quarterly_revenue_growth":-0.952,"analyst_target_price":257.53,"analyst_number":5,"beta":1.401,"fifty_two_week_high":224.31,"fifty_two_week_low":53.66,"fifty_day_ma":202.23,"two_hundred_day_ma":153.3,"shares_outstanding":214336000,"forward_pe":null,"price_to_sales":9035.1,"price_to_book":15.69,"ev_to_revenue":8370.02,"ev_to_ebitda":-9.71},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-23T02:01:24.108164+00:00"},"optionObservedAt":"2026-10-22T19:55:07.338Z","bars":[{"c":190.12,"h":190.12,"l":190.12,"n":9,"o":190.12,"t":"2026-10-16T08:00:00Z","v":195,"vw":190.12},{"c":190.5,"h":190.5,"l":190.5,"n":1,"o":190.5,"t":"2026-10-16T11:00:00Z","v":190,"vw":190.5},{"c":190,"h":190,"l":190,"n":8,"o":190,"t":"2026-10-16T11:35:00Z","v":256,"vw":190},{"c":190.63,"h":190.63,"l":190.63,"n":2,"o":190.63,"t":"2026-10-16T11:40:00Z","v":543,"vw":190.63},{"c":188.525,"h":189.68,"l":188,"n":247,"o":188.86,"t":"2026-10-16T13:30:00Z","v":10979,"vw":189.406769},{"c":186.935,"h":188.1,"l":185.43,"n":485,"o":187.8,"t":"2026-10-16T13:35:00Z","v":20359,"vw":186.706791},{"c":186.385,"h":186.995,"l":186.09,"n":231,"o":186.785,"t":"2026-10-16T13:40:00Z","v":3773,"vw":186.556798},{"c":183.01,"h":186.385,"l":182.62,"n":1506,"o":186.385,"t":"2026-10-16T13:45:00Z","v":81636,"vw":183.572992},{"c":181.86,"h":183.15,"l":181.32,"n":920,"o":182.9,"t":"2026-10-16T13:50:00Z","v":62925,"vw":182.3082},{"c":181.33,"h":181.96,"l":180.65,"n":708,"o":181.915,"t":"2026-10-16T13:55:00Z","v":31746,"vw":181.26524},{"c":182.01,"h":182.605,"l":181,"n":472,"o":181.77,"t":"2026-10-16T14:00:00Z","v":12508,"vw":181.847925},{"c":182.23,"h":182.7204,"l":181.79,"n":523,"o":182.01,"t":"2026-10-16T14:05:00Z","v":29570,"vw":182.090999},{"c":183.54,"h":183.96,"l":181.56,"n":554,"o":182.365,"t":"2026-10-16T14:10:00Z","v":22099,"vw":182.530022},{"c":182.745,"h":183.49,"l":182.31,"n":707,"o":183.33,"t":"2026-10-16T14:15:00Z","v":37082,"vw":183.010928},{"c":182.275,"h":182.47,"l":182.13,"n":392,"o":182.31,"t":"2026-10-16T14:20:00Z","v":17181,"vw":182.376383},{"c":181.5,"h":182.17,"l":181.06,"n":732,"o":182.07,"t":"2026-10-16T14:25:00Z","v":38069,"vw":181.621402},{"c":181.8675,"h":181.8675,"l":181.08,"n":422,"o":181.22,"t":"2026-10-16T14:30:00Z","v":13551,"vw":181.516351},{"c":182.22,"h":182.53,"l":181.66,"n":439,"o":182.07,"t":"2026-10-16T14:35:00Z","v":23213,"vw":182.187278},{"c":182.25,"h":182.475,"l":181.8,"n":344,"o":182.25,"t":"2026-10-16T14:40:00Z","v":28676,"vw":182.237435},{"c":182.145,"h":182.62,"l":182.145,"n":344,"o":182.4999,"t":"2026-10-16T14:45:00Z","v":12381,"vw":182.341946},{"c":181.84,"h":182.1753,"l":181.58,"n":522,"o":182.02,"t":"2026-10-16T14:50:00Z","v":19250,"vw":181.994676},{"c":181.64,"h":181.82,"l":181.55,"n":385,"o":181.57,"t":"2026-10-16T14:55:00Z","v":13628,"vw":181.712174},{"c":181.5425,"h":181.86,"l":181.39,"n":558,"o":181.61,"t":"2026-10-16T15:00:00Z","v":25431,"vw":181.601378},{"c":181,"h":181.5,"l":180.965,"n":530,"o":181.47,"t":"2026-10-16T15:05:00Z","v":33413,"vw":181.075922},{"c":180.73,"h":181.33,"l":180.54,"n":470,"o":180.94,"t":"2026-10-16T15:10:00Z","v":13827,"vw":181.003496},{"c":180.32,"h":180.66,"l":179.81,"n":828,"o":180.63,"t":"2026-10-16T15:15:00Z","v":32895,"vw":180.204617},{"c":179.945,"h":180.3602,"l":179.66,"n":534,"o":180.32,"t":"2026-10-16T15:20:00Z","v":21004,"vw":179.998905},{"c":179.49,"h":179.935,"l":179.33,"n":488,"o":179.935,"t":"2026-10-16T15:25:00Z","v":14432,"vw":179.545849},{"c":179.7899,"h":180.54,"l":179.36,"n":644,"o":179.5,"t":"2026-10-16T15:30:00Z","v":27533,"vw":179.797187},{"c":179.34,"h":179.77,"l":179,"n":613,"o":179.535,"t":"2026-10-16T15:35:00Z","v":31255,"vw":179.292089},{"c":179.5,"h":180.01,"l":179.1801,"n":544,"o":179.2,"t":"2026-10-16T15:40:00Z","v":23689,"vw":179.649157},{"c":179.52,"h":180,"l":179.43,"n":350,"o":179.43,"t":"2026-10-16T15:45:00Z","v":11990,"vw":179.720276},{"c":178.9,"h":179.705,"l":178.5409,"n":816,"o":179.705,"t":"2026-10-16T15:50:00Z","v":36400,"vw":179.194184},{"c":178.65,"h":178.83,"l":178.36,"n":504,"o":178.82,"t":"2026-10-16T15:55:00Z","v":26062,"vw":178.622336},{"c":179.01,"h":179.16,"l":178.5,"n":666,"o":178.5,"t":"2026-10-16T16:00:00Z","v":42281,"vw":178.812889},{"c":178.38,"h":179.03,"l":178.23,"n":735,"o":178.995,"t":"2026-10-16T16:05:00Z","v":93339,"vw":178.583856},{"c":177.685,"h":178.39,"l":177.49,"n":761,"o":178.38,"t":"2026-10-16T16:10:00Z","v":33880,"vw":177.959415},{"c":178.43,"h":178.43,"l":177.36,"n":579,"o":177.52,"t":"2026-10-16T16:15:00Z","v":49211,"vw":177.791711},{"c":178.85,"h":178.85,"l":178.0801,"n":527,"o":178.395,"t":"2026-10-16T16:20:00Z","v":23252,"vw":178.460266},{"c":178.4325,"h":179.15,"l":178.4225,"n":468,"o":178.82,"t":"2026-10-16T16:25:00Z","v":20511,"vw":178.881055},{"c":178.555,"h":178.93,"l":178.36,"n":488,"o":178.38,"t":"2026-10-16T16:30:00Z","v":21417,"vw":178.710736},{"c":178.5,"h":178.63,"l":178.3,"n":310,"o":178.48,"t":"2026-10-16T16:35:00Z","v":11283,"vw":178.410321},{"c":178.08,"h":178.75,"l":178.08,"n":349,"o":178.5,"t":"2026-10-16T16:40:00Z","v":10709,"vw":178.427573},{"c":177.75,"h":178.25,"l":177.65,"n":406,"o":178,"t":"2026-10-16T16:45:00Z","v":17507,"vw":177.792916},{"c":178.14,"h":178.25,"l":177.59,"n":398,"o":177.77,"t":"2026-10-16T16:50:00Z","v":14882,"vw":177.880868},{"c":178.285,"h":178.49,"l":177.78,"n":302,"o":177.95,"t":"2026-10-16T16:55:00Z","v":13913,"vw":178.148628},{"c":178.485,"h":178.7,"l":178.285,"n":360,"o":178.285,"t":"2026-10-16T17:00:00Z","v":11738,"vw":178.474715},{"c":178.96,"h":178.96,"l":178.48,"n":371,"o":178.48,"t":"2026-10-16T17:05:00Z","v":13091,"vw":178.667801},{"c":178.33,"h":178.8064,"l":178.1401,"n":325,"o":178.775,"t":"2026-10-16T17:10:00Z","v":13455,"vw":178.340973},{"c":178.33,"h":178.35,"l":178.14,"n":248,"o":178.28,"t":"2026-10-16T17:15:00Z","v":7448,"vw":178.282459},{"c":177.835,"h":178.4799,"l":177.5701,"n":475,"o":178.17,"t":"2026-10-16T17:20:00Z","v":23107,"vw":178.201252},{"c":177.62,"h":178.73,"l":177.5,"n":661,"o":177.83,"t":"2026-10-16T17:25:00Z","v":57212,"vw":177.980933},{"c":178.43,"h":178.7,"l":177.51,"n":345,"o":177.74,"t":"2026-10-16T17:30:00Z","v":13828,"vw":178.212251},{"c":177.72,"h":178.68,"l":177.65,"n":295,"o":178.68,"t":"2026-10-16T17:35:00Z","v":10049,"vw":178.165226},{"c":178.21,"h":178.37,"l":177.8,"n":356,"o":177.86,"t":"2026-10-16T17:40:00Z","v":24535,"vw":178.075582},{"c":177.71,"h":178.1875,"l":177.71,"n":412,"o":178.185,"t":"2026-10-16T17:45:00Z","v":14282,"vw":177.957578},{"c":177.8025,"h":177.91,"l":177.56,"n":376,"o":177.62,"t":"2026-10-16T17:50:00Z","v":13657,"vw":177.738691},{"c":177.28,"h":178,"l":177,"n":469,"o":177.795,"t":"2026-10-16T17:55:00Z","v":15310,"vw":177.66937},{"c":177.075,"h":177.25,"l":176.91,"n":576,"o":177.02,"t":"2026-10-16T18:00:00Z","v":27948,"vw":177.037412},{"c":177.46,"h":177.68,"l":176.94,"n":420,"o":177.08,"t":"2026-10-16T18:05:00Z","v":18878,"vw":177.348053},{"c":177.1825,"h":177.535,"l":177.11,"n":375,"o":177.395,"t":"2026-10-16T18:10:00Z","v":15662,"vw":177.32217},{"c":177.1,"h":177.34,"l":176.9,"n":499,"o":177.2275,"t":"2026-10-16T18:15:00Z","v":18479,"vw":177.104879},{"c":176.69,"h":177.32,"l":176.48,"n":744,"o":177.135,"t":"2026-10-16T18:20:00Z","v":78250,"vw":177.006885},{"c":176.47,"h":176.79,"l":176.21,"n":579,"o":176.53,"t":"2026-10-16T18:25:00Z","v":24548,"vw":176.434355},{"c":176.891,"h":176.91,"l":176.07,"n":579,"o":176.345,"t":"2026-10-16T18:30:00Z","v":25875,"vw":176.459566},{"c":176.68,"h":176.8,"l":176.41,"n":520,"o":176.765,"t":"2026-10-16T18:35:00Z","v":16804,"vw":176.57294},{"c":176.45,"h":176.9,"l":176.39,"n":495,"o":176.8,"t":"2026-10-16T18:40:00Z","v":21458,"vw":176.532779},{"c":176.58,"h":176.59,"l":176.1601,"n":609,"o":176.45,"t":"2026-10-16T18:45:00Z","v":26764,"vw":176.409203},{"c":177.06,"h":177.45,"l":176.42,"n":458,"o":176.46,"t":"2026-10-16T18:50:00Z","v":21465,"vw":176.852104},{"c":176.98,"h":177.29,"l":176.9,"n":443,"o":177.05,"t":"2026-10-16T18:55:00Z","v":15501,"vw":177.046807},{"c":176.62,"h":177.35,"l":176.53,"n":456,"o":177.065,"t":"2026-10-16T19:00:00Z","v":20079,"vw":176.987512},{"c":176.645,"h":177.08,"l":175.91,"n":1008,"o":176.68,"t":"2026-10-16T19:05:00Z","v":62533,"vw":176.363682},{"c":176.91,"h":176.97,"l":176.475,"n":675,"o":176.62,"t":"2026-10-16T19:10:00Z","v":33590,"vw":176.716877},{"c":176.735,"h":177.1,"l":176.58,"n":483,"o":176.935,"t":"2026-10-16T19:15:00Z","v":25770,"vw":176.882134},{"c":177.155,"h":177.43,"l":176.56,"n":827,"o":176.62,"t":"2026-10-16T19:20:00Z","v":46712,"vw":176.837717},{"c":177.14,"h":177.34,"l":177,"n":611,"o":177.34,"t":"2026-10-16T19:25:00Z","v":27802,"vw":177.174351},{"c":176.7,"h":177.355,"l":176.39,"n":738,"o":177.13,"t":"2026-10-16T19:30:00Z","v":41479,"vw":176.891486},{"c":176.52,"h":176.82,"l":176.26,"n":880,"o":176.64,"t":"2026-10-16T19:35:00Z","v":36632,"vw":176.680935},{"c":176.56,"h":177.03,"l":176,"n":1174,"o":176.69,"t":"2026-10-16T19:40:00Z","v":109811,"vw":176.599494},{"c":177.055,"h":177.74,"l":176.57,"n":2165,"o":176.57,"t":"2026-10-16T19:45:00Z","v":157512,"vw":177.120337},{"c":178.45,"h":179.44,"l":177.15,"n":3180,"o":177.15,"t":"2026-10-16T19:50:00Z","v":177614,"vw":178.267339},{"c":178.07,"h":179.12,"l":177.88,"n":5048,"o":178.54,"t":"2026-10-16T19:55:00Z","v":294072,"vw":178.313179},{"c":177.96,"h":177.96,"l":177.96,"n":77,"o":177.96,"t":"2026-10-16T20:00:00Z","v":258606,"vw":177.96},{"c":177.9,"h":177.9,"l":177.9,"n":1,"o":177.9,"t":"2026-10-16T20:10:00Z","v":125,"vw":177.9},{"c":176.99,"h":176.99,"l":176.99,"n":1,"o":176.99,"t":"2026-10-16T20:15:00Z","v":200,"vw":176.99},{"c":177.9,"h":177.9,"l":177.9,"n":1,"o":177.9,"t":"2026-10-16T20:20:00Z","v":500,"vw":177.9},{"c":177.32,"h":177.96,"l":177.32,"n":6,"o":177.96,"t":"2026-10-16T20:25:00Z","v":19661,"vw":177.955771},{"c":178.91,"h":178.91,"l":178.91,"n":1,"o":178.91,"t":"2026-10-16T20:40:00Z","v":100,"vw":178.91},{"c":178.5725,"h":178.5725,"l":178.5725,"n":1,"o":178.5725,"t":"2026-10-16T21:35:00Z","v":100,"vw":178.5725},{"c":178,"h":178,"l":178,"n":2,"o":178,"t":"2026-10-16T21:50:00Z","v":102,"vw":178},{"c":175.776,"h":175.776,"l":175.776,"n":5,"o":175.776,"t":"2026-10-16T23:50:00Z","v":150,"vw":175.776},{"c":180.5,"h":180.5,"l":180.5,"n":4,"o":180.5,"t":"2026-10-19T08:00:00Z","v":188,"vw":180.5},{"c":182.5,"h":182.5,"l":182.5,"n":6,"o":182.5,"t":"2026-10-19T08:25:00Z","v":303,"vw":182.5},{"c":181,"h":181.9999,"l":181,"n":2,"o":181.9999,"t":"2026-10-19T11:45:00Z","v":600,"vw":181.16665},{"c":181.5,"h":181.5,"l":181.5,"n":1,"o":181.5,"t":"2026-10-19T12:20:00Z","v":125,"vw":181.5},{"c":180.7,"h":180.7,"l":180.7,"n":1,"o":180.7,"t":"2026-10-19T12:25:00Z","v":100,"vw":180.7},{"c":181.585,"h":181.585,"l":181.585,"n":1,"o":181.585,"t":"2026-10-19T12:30:00Z","v":100,"vw":181.585},{"c":181.99,"h":181.99,"l":181.99,"n":1,"o":181.99,"t":"2026-10-19T13:05:00Z","v":150,"vw":181.99},{"c":182.01,"h":182.22,"l":179.7,"n":466,"o":179.98,"t":"2026-10-19T13:30:00Z","v":56308,"vw":180.670015},{"c":181.93,"h":183.87,"l":181.8,"n":675,"o":182.27,"t":"2026-10-19T13:35:00Z","v":77512,"vw":182.843909},{"c":179.48,"h":182.29,"l":179.36,"n":403,"o":181.9974,"t":"2026-10-19T13:40:00Z","v":19050,"vw":180.319258},{"c":178.48,"h":179.415,"l":178.29,"n":540,"o":178.98,"t":"2026-10-19T13:45:00Z","v":54911,"vw":178.814393},{"c":179.2,"h":179.52,"l":178.405,"n":257,"o":178.44,"t":"2026-10-19T13:50:00Z","v":9426,"vw":178.877379},{"c":178.7846,"h":179.375,"l":177.95,"n":312,"o":179.12,"t":"2026-10-19T13:55:00Z","v":13128,"vw":178.596049},{"c":178.4675,"h":179,"l":178.345,"n":249,"o":178.345,"t":"2026-10-19T14:00:00Z","v":7094,"vw":178.796315},{"c":179.2,"h":179.79,"l":177,"n":563,"o":178.465,"t":"2026-10-19T14:05:00Z","v":25279,"vw":178.947284},{"c":179.425,"h":179.799,"l":179.0566,"n":249,"o":179.5499,"t":"2026-10-19T14:10:00Z","v":17484,"vw":179.368426},{"c":180.19,"h":180.795,"l":179.43,"n":332,"o":179.43,"t":"2026-10-19T14:15:00Z","v":16026,"vw":180.269086},{"c":180.46,"h":180.505,"l":179.71,"n":231,"o":180.505,"t":"2026-10-19T14:20:00Z","v":6347,"vw":180.202365},{"c":181.525,"h":182,"l":180.46,"n":330,"o":180.46,"t":"2026-10-19T14:25:00Z","v":10513,"vw":181.158241},{"c":181.03,"h":181.85,"l":180.905,"n":453,"o":181.52,"t":"2026-10-19T14:30:00Z","v":26556,"vw":181.337974},{"c":180.93,"h":181.73,"l":180.79,"n":270,"o":181.0301,"t":"2026-10-19T14:35:00Z","v":9708,"vw":181.193381},{"c":180.08,"h":180.95,"l":180,"n":592,"o":180.93,"t":"2026-10-19T14:40:00Z","v":46552,"vw":180.286919},{"c":180.1,"h":180.46,"l":180,"n":390,"o":180.17,"t":"2026-10-19T14:45:00Z","v":28666,"vw":180.22004},{"c":180.5,"h":180.52,"l":179.86,"n":295,"o":180.06,"t":"2026-10-19T14:50:00Z","v":9102,"vw":180.17723},{"c":180.47,"h":180.81,"l":180.17,"n":456,"o":180.22,"t":"2026-10-19T14:55:00Z","v":30756,"vw":180.475487},{"c":180.87,"h":180.87,"l":180.02,"n":611,"o":180.61,"t":"2026-10-19T15:00:00Z","v":45968,"vw":180.367685},{"c":180.76,"h":181.06,"l":180.56,"n":292,"o":181.06,"t":"2026-10-19T15:05:00Z","v":11741,"vw":180.871456},{"c":180.875,"h":180.88,"l":180.47,"n":270,"o":180.75,"t":"2026-10-19T15:10:00Z","v":9088,"vw":180.746073},{"c":181.415,"h":181.83,"l":180.69,"n":554,"o":180.995,"t":"2026-10-19T15:15:00Z","v":39600,"vw":181.166006},{"c":181.85,"h":181.85,"l":181.24,"n":297,"o":181.565,"t":"2026-10-19T15:20:00Z","v":9645,"vw":181.559516},{"c":181.9,"h":181.91,"l":181.42,"n":285,"o":181.635,"t":"2026-10-19T15:25:00Z","v":12471,"vw":181.691527},{"c":181.87,"h":181.99,"l":181.46,"n":260,"o":181.99,"t":"2026-10-19T15:30:00Z","v":7387,"vw":181.841098},{"c":182.37,"h":182.425,"l":181.73,"n":424,"o":181.73,"t":"2026-10-19T15:35:00Z","v":15929,"vw":182.102384},{"c":183.1,"h":183.2,"l":182.35,"n":446,"o":182.375,"t":"2026-10-19T15:40:00Z","v":24497,"vw":182.86008},{"c":181.98,"h":183.12,"l":181.84,"n":441,"o":183.12,"t":"2026-10-19T15:45:00Z","v":19021,"vw":182.671103},{"c":181.34,"h":182.215,"l":181.33,"n":275,"o":182.215,"t":"2026-10-19T15:50:00Z","v":10164,"vw":182.019275},{"c":181.28,"h":181.62,"l":181.28,"n":223,"o":181.34,"t":"2026-10-19T15:55:00Z","v":6202,"vw":181.366097},{"c":181.65,"h":181.96,"l":181.35,"n":403,"o":181.53,"t":"2026-10-19T16:00:00Z","v":11575,"vw":181.563012},{"c":181.39,"h":182,"l":181.23,"n":372,"o":181.6101,"t":"2026-10-19T16:05:00Z","v":14516,"vw":181.561393},{"c":182.62,"h":182.62,"l":181.395,"n":345,"o":181.395,"t":"2026-10-19T16:10:00Z","v":11542,"vw":182.179158},{"c":182.26,"h":182.68,"l":182.21,"n":320,"o":182.46,"t":"2026-10-19T16:15:00Z","v":19785,"vw":182.468978},{"c":182.415,"h":182.7,"l":182.18,"n":276,"o":182.26,"t":"2026-10-19T16:20:00Z","v":10007,"vw":182.44543},{"c":183,"h":183.28,"l":182.16,"n":383,"o":182.42,"t":"2026-10-19T16:25:00Z","v":17733,"vw":182.663457},{"c":182.91,"h":182.91,"l":182.45,"n":330,"o":182.74,"t":"2026-10-19T16:30:00Z","v":6714,"vw":182.76799},{"c":183.13,"h":183.13,"l":182.89,"n":189,"o":182.995,"t":"2026-10-19T16:35:00Z","v":3956,"vw":183.025898},{"c":182.66,"h":183.49,"l":182.66,"n":512,"o":183.25,"t":"2026-10-19T16:40:00Z","v":14749,"vw":183.190661},{"c":182.435,"h":182.615,"l":182.34,"n":318,"o":182.5,"t":"2026-10-19T16:45:00Z","v":4895,"vw":182.47659},{"c":182.08,"h":182.38,"l":182.065,"n":335,"o":182.1,"t":"2026-10-19T16:50:00Z","v":8647,"vw":182.125376},{"c":182.705,"h":182.97,"l":182.075,"n":339,"o":182.08,"t":"2026-10-19T16:55:00Z","v":10295,"vw":182.508296},{"c":183.06,"h":183.3,"l":182.74,"n":207,"o":182.74,"t":"2026-10-19T17:00:00Z","v":3516,"vw":182.984473},{"c":182.7,"h":183.14,"l":182.7,"n":319,"o":183.045,"t":"2026-10-19T17:05:00Z","v":9827,"vw":182.912564},{"c":182.625,"h":182.88,"l":182.49,"n":458,"o":182.75,"t":"2026-10-19T17:10:00Z","v":37281,"vw":182.750417},{"c":182.88,"h":182.96,"l":182.58,"n":290,"o":182.58,"t":"2026-10-19T17:15:00Z","v":12131,"vw":182.791373},{"c":182.74,"h":182.8,"l":182.51,"n":236,"o":182.68,"t":"2026-10-19T17:20:00Z","v":6100,"vw":182.715005},{"c":182.94,"h":183.12,"l":182.825,"n":313,"o":182.97,"t":"2026-10-19T17:25:00Z","v":10259,"vw":183.00242},{"c":182.735,"h":182.92,"l":182.735,"n":301,"o":182.85,"t":"2026-10-19T17:30:00Z","v":7696,"vw":182.81783},{"c":182.2,"h":183.2,"l":182.16,"n":603,"o":182.735,"t":"2026-10-19T17:35:00Z","v":40723,"vw":182.60654},{"c":182.125,"h":182.4,"l":181.905,"n":358,"o":182.215,"t":"2026-10-19T17:40:00Z","v":11131,"vw":182.208624},{"c":181.685,"h":182.2,"l":181.53,"n":358,"o":182.125,"t":"2026-10-19T17:45:00Z","v":18642,"vw":181.892902},{"c":181.675,"h":181.725,"l":181.18,"n":434,"o":181.62,"t":"2026-10-19T17:50:00Z","v":16039,"vw":181.532441},{"c":181.79,"h":182.11,"l":181.62,"n":368,"o":181.62,"t":"2026-10-19T17:55:00Z","v":8599,"vw":181.86698},{"c":182,"h":182.325,"l":181.77,"n":579,"o":182,"t":"2026-10-19T18:00:00Z","v":42998,"vw":182.070295},{"c":181.955,"h":182.15,"l":181.69,"n":487,"o":182,"t":"2026-10-19T18:05:00Z","v":43497,"vw":182.032604},{"c":182.01,"h":182.11,"l":181.86,"n":548,"o":181.96,"t":"2026-10-19T18:10:00Z","v":39843,"vw":182.014736},{"c":182.315,"h":182.36,"l":181.86,"n":366,"o":181.93,"t":"2026-10-19T18:15:00Z","v":17839,"vw":182.139593},{"c":182.33,"h":182.8,"l":182.33,"n":403,"o":182.34,"t":"2026-10-19T18:20:00Z","v":11075,"vw":182.504671},{"c":182.18,"h":182.47,"l":182.08,"n":291,"o":182.36,"t":"2026-10-19T18:25:00Z","v":6440,"vw":182.209003},{"c":181.83,"h":182.34,"l":181.745,"n":397,"o":182.18,"t":"2026-10-19T18:30:00Z","v":14223,"vw":182.086158},{"c":181.52,"h":182.04,"l":181.52,"n":291,"o":181.83,"t":"2026-10-19T18:35:00Z","v":5787,"vw":181.849716},{"c":182.005,"h":182.05,"l":181.58,"n":517,"o":181.795,"t":"2026-10-19T18:40:00Z","v":16239,"vw":181.80756},{"c":181.91,"h":182.125,"l":181.81,"n":390,"o":182.05,"t":"2026-10-19T18:45:00Z","v":10905,"vw":182.012919},{"c":182,"h":182.045,"l":181.73,"n":536,"o":181.92,"t":"2026-10-19T18:50:00Z","v":19565,"vw":181.933167},{"c":182.015,"h":182.17,"l":181.71,"n":582,"o":182.01,"t":"2026-10-19T18:55:00Z","v":52425,"vw":182.017401},{"c":182.285,"h":182.605,"l":182.035,"n":675,"o":182.035,"t":"2026-10-19T19:00:00Z","v":39646,"vw":182.286787},{"c":182.21,"h":182.43,"l":182.08,"n":451,"o":182.41,"t":"2026-10-19T19:05:00Z","v":12247,"vw":182.254235},{"c":181.965,"h":182.46,"l":181.88,"n":388,"o":182.205,"t":"2026-10-19T19:10:00Z","v":13832,"vw":182.21215},{"c":182.25,"h":182.78,"l":181.975,"n":762,"o":182.09,"t":"2026-10-19T19:15:00Z","v":52498,"vw":182.335958},{"c":181.945,"h":182.405,"l":181.945,"n":409,"o":182.22,"t":"2026-10-19T19:20:00Z","v":10671,"vw":182.2549},{"c":182.195,"h":182.195,"l":181.77,"n":555,"o":181.9575,"t":"2026-10-19T19:25:00Z","v":26056,"vw":181.916311},{"c":182.035,"h":182.445,"l":181.934,"n":785,"o":182.2,"t":"2026-10-19T19:30:00Z","v":52668,"vw":182.227128},{"c":182.35,"h":182.35,"l":182.04,"n":610,"o":182.18,"t":"2026-10-19T19:35:00Z","v":26982,"vw":182.196462},{"c":182.52,"h":183.27,"l":182.04,"n":861,"o":182.19,"t":"2026-10-19T19:40:00Z","v":46221,"vw":182.93513},{"c":182.69,"h":182.85,"l":182.47,"n":728,"o":182.52,"t":"2026-10-19T19:45:00Z","v":28676,"vw":182.695911},{"c":182.19,"h":182.69,"l":182.02,"n":1207,"o":182.69,"t":"2026-10-19T19:50:00Z","v":51754,"vw":182.275181},{"c":182.08,"h":182.66,"l":181.82,"n":3451,"o":182.36,"t":"2026-10-19T19:55:00Z","v":126864,"vw":182.296989},{"c":182.15,"h":182.15,"l":182.15,"n":55,"o":182.15,"t":"2026-10-19T20:00:00Z","v":203834,"vw":182.15},{"c":181,"h":181,"l":181,"n":1,"o":181,"t":"2026-10-19T20:10:00Z","v":200,"vw":181},{"c":182.15,"h":182.15,"l":182.15,"n":1,"o":182.15,"t":"2026-10-19T20:35:00Z","v":1999,"vw":182.15},{"c":181.94,"h":181.94,"l":181.94,"n":2,"o":181.94,"t":"2026-10-19T21:20:00Z","v":274,"vw":181.94},{"c":181.36,"h":181.36,"l":181.36,"n":4,"o":181.36,"t":"2026-10-19T22:00:00Z","v":200,"vw":181.36},{"c":183,"h":183,"l":183,"n":1,"o":183,"t":"2026-10-20T11:15:00Z","v":100,"vw":183},{"c":183.49,"h":183.49,"l":183.29,"n":9,"o":183.29,"t":"2026-10-20T12:00:00Z","v":500,"vw":183.430549},{"c":181.01,"h":181.01,"l":181.01,"n":8,"o":181.01,"t":"2026-10-20T12:30:00Z","v":349,"vw":181.01},{"c":182.45,"h":182.45,"l":182.45,"n":4,"o":182.45,"t":"2026-10-20T13:05:00Z","v":103,"vw":182.45},{"c":182.455,"h":183.28,"l":180,"n":254,"o":181.5,"t":"2026-10-20T13:30:00Z","v":34041,"vw":182.040919},{"c":183.825,"h":184,"l":181.778,"n":193,"o":182.16,"t":"2026-10-20T13:35:00Z","v":11209,"vw":182.577187},{"c":185.19,"h":185.48,"l":183.55,"n":418,"o":183.83,"t":"2026-10-20T13:40:00Z","v":20333,"vw":184.355256},{"c":186.77,"h":186.78,"l":184.6,"n":460,"o":185.25,"t":"2026-10-20T13:45:00Z","v":18265,"vw":185.769725},{"c":187.91,"h":188,"l":186.04,"n":458,"o":186.5575,"t":"2026-10-20T13:50:00Z","v":36156,"vw":187.06237},{"c":189.485,"h":190.62,"l":186.825,"n":1068,"o":187.005,"t":"2026-10-20T13:55:00Z","v":68464,"vw":189.311339},{"c":192.08,"h":192.72,"l":189.485,"n":1073,"o":189.56,"t":"2026-10-20T14:00:00Z","v":153802,"vw":191.149284},{"c":192.0651,"h":193.3999,"l":191.54,"n":434,"o":192.7786,"t":"2026-10-20T14:05:00Z","v":21700,"vw":192.344908},{"c":192.9201,"h":194.22,"l":191.79,"n":662,"o":192.055,"t":"2026-10-20T14:10:00Z","v":41162,"vw":192.770675},{"c":192.97,"h":193.97,"l":192.72,"n":485,"o":193.48,"t":"2026-10-20T14:15:00Z","v":30969,"vw":193.488958},{"c":193.11,"h":193.3,"l":191.96,"n":508,"o":193.2899,"t":"2026-10-20T14:20:00Z","v":23193,"vw":192.578479},{"c":193,"h":193.29,"l":192.6,"n":412,"o":193.1,"t":"2026-10-20T14:25:00Z","v":29201,"vw":193.052936},{"c":193.6,"h":193.63,"l":192.81,"n":708,"o":193.28,"t":"2026-10-20T14:30:00Z","v":94211,"vw":193.162127},{"c":193.66,"h":194.34,"l":193.315,"n":555,"o":193.37,"t":"2026-10-20T14:35:00Z","v":87156,"vw":193.82054},{"c":194.575,"h":194.81,"l":193.91,"n":396,"o":194.07,"t":"2026-10-20T14:40:00Z","v":11649,"vw":194.395696},{"c":194.41,"h":195.15,"l":194.41,"n":769,"o":194.58,"t":"2026-10-20T14:45:00Z","v":33929,"vw":194.868781},{"c":194,"h":195.04,"l":193.825,"n":585,"o":194.24,"t":"2026-10-20T14:50:00Z","v":58099,"vw":194.228397},{"c":194.44,"h":194.82,"l":193.815,"n":678,"o":194.055,"t":"2026-10-20T14:55:00Z","v":86484,"vw":194.303576},{"c":194.28,"h":194.74,"l":194.15,"n":607,"o":194.435,"t":"2026-10-20T15:00:00Z","v":64461,"vw":194.432052},{"c":194.39,"h":194.85,"l":194.265,"n":527,"o":194.47,"t":"2026-10-20T15:05:00Z","v":35077,"vw":194.551286},{"c":193.66,"h":194.91,"l":193.34,"n":686,"o":194.6,"t":"2026-10-20T15:10:00Z","v":67475,"vw":194.073372},{"c":194.89,"h":195.11,"l":193.665,"n":491,"o":193.665,"t":"2026-10-20T15:15:00Z","v":17151,"vw":194.782234},{"c":194.765,"h":195.2,"l":194.285,"n":352,"o":194.87,"t":"2026-10-20T15:20:00Z","v":11627,"vw":194.666502},{"c":195.735,"h":196.24,"l":195,"n":589,"o":195,"t":"2026-10-20T15:25:00Z","v":33997,"vw":195.337389},{"c":195.35,"h":195.74,"l":195.18,"n":453,"o":195.73,"t":"2026-10-20T15:30:00Z","v":20752,"vw":195.469208},{"c":194.405,"h":195.3763,"l":194.02,"n":563,"o":195.3763,"t":"2026-10-20T15:35:00Z","v":26664,"vw":194.812249},{"c":194.88,"h":195.74,"l":194.39,"n":449,"o":194.395,"t":"2026-10-20T15:40:00Z","v":24841,"vw":195.122196},{"c":194.58,"h":195.33,"l":194.445,"n":298,"o":194.9,"t":"2026-10-20T15:45:00Z","v":13224,"vw":194.681616},{"c":194.87,"h":194.87,"l":194.145,"n":335,"o":194.85,"t":"2026-10-20T15:50:00Z","v":11005,"vw":194.422884},{"c":194.6775,"h":195.03,"l":194.23,"n":259,"o":194.87,"t":"2026-10-20T15:55:00Z","v":14737,"vw":194.684387},{"c":194.24,"h":195.03,"l":194.24,"n":313,"o":194.98,"t":"2026-10-20T16:00:00Z","v":10243,"vw":194.764009},{"c":194.69,"h":194.69,"l":194.14,"n":324,"o":194.44,"t":"2026-10-20T16:05:00Z","v":12743,"vw":194.369472},{"c":194.055,"h":194.69,"l":193.79,"n":487,"o":194.69,"t":"2026-10-20T16:10:00Z","v":35550,"vw":194.112264},{"c":193.43,"h":194.07,"l":193.03,"n":358,"o":193.92,"t":"2026-10-20T16:15:00Z","v":19577,"vw":193.763443},{"c":194.79,"h":194.84,"l":193.425,"n":509,"o":193.425,"t":"2026-10-20T16:20:00Z","v":29772,"vw":194.189175},{"c":194.85,"h":195.4199,"l":194.51,"n":366,"o":194.94,"t":"2026-10-20T16:25:00Z","v":15650,"vw":194.87007},{"c":195.195,"h":195.5,"l":194.69,"n":503,"o":195.015,"t":"2026-10-20T16:30:00Z","v":22087,"vw":195.09199},{"c":195.38,"h":195.68,"l":195.17,"n":312,"o":195.17,"t":"2026-10-20T16:35:00Z","v":9504,"vw":195.507231},{"c":194.94,"h":195.5,"l":194.685,"n":309,"o":195.5,"t":"2026-10-20T16:40:00Z","v":8391,"vw":194.946014},{"c":194.43,"h":194.83,"l":194,"n":243,"o":194.7,"t":"2026-10-20T16:45:00Z","v":11528,"vw":194.552577},{"c":193.975,"h":194.46,"l":193.91,"n":353,"o":194.42,"t":"2026-10-20T16:50:00Z","v":22839,"vw":194.136929},{"c":193.975,"h":194.29,"l":193.89,"n":279,"o":194.28,"t":"2026-10-20T16:55:00Z","v":24124,"vw":194.027226},{"c":194.45,"h":194.45,"l":193.79,"n":250,"o":193.975,"t":"2026-10-20T17:00:00Z","v":8923,"vw":194.105781},{"c":193.46,"h":194.45,"l":193.06,"n":451,"o":194.235,"t":"2026-10-20T17:05:00Z","v":44828,"vw":193.963993},{"c":193.83,"h":193.83,"l":193.33,"n":268,"o":193.465,"t":"2026-10-20T17:10:00Z","v":13419,"vw":193.466029},{"c":194.01,"h":194.3,"l":193.7,"n":244,"o":193.7,"t":"2026-10-20T17:15:00Z","v":9912,"vw":194.005646},{"c":194.31,"h":194.61,"l":194.01,"n":315,"o":194.01,"t":"2026-10-20T17:20:00Z","v":10914,"vw":194.186895},{"c":194.44,"h":194.66,"l":194.1872,"n":228,"o":194.3,"t":"2026-10-20T17:25:00Z","v":10530,"vw":194.394767},{"c":194.32,"h":194.73,"l":194.07,"n":386,"o":194.73,"t":"2026-10-20T17:30:00Z","v":29011,"vw":194.307987},{"c":194.745,"h":194.99,"l":194.25,"n":275,"o":194.27,"t":"2026-10-20T17:35:00Z","v":11609,"vw":194.466671},{"c":195.06,"h":195.08,"l":194.73,"n":279,"o":194.98,"t":"2026-10-20T17:40:00Z","v":9056,"vw":194.919861},{"c":195.09,"h":195.14,"l":194.84,"n":297,"o":195.04,"t":"2026-10-20T17:45:00Z","v":9339,"vw":195.035608},{"c":195.69,"h":195.69,"l":195.245,"n":249,"o":195.35,"t":"2026-10-20T17:50:00Z","v":9840,"vw":195.480866},{"c":195.415,"h":195.67,"l":195.39,"n":214,"o":195.67,"t":"2026-10-20T17:55:00Z","v":5135,"vw":195.502543},{"c":195.265,"h":195.44,"l":195.1217,"n":316,"o":195.41,"t":"2026-10-20T18:00:00Z","v":9002,"vw":195.276217},{"c":195.46,"h":195.6783,"l":195.32,"n":370,"o":195.4,"t":"2026-10-20T18:05:00Z","v":10231,"vw":195.449599},{"c":195.725,"h":195.725,"l":195.54,"n":366,"o":195.54,"t":"2026-10-20T18:10:00Z","v":8927,"vw":195.64557},{"c":195.47,"h":195.83,"l":195.45,"n":408,"o":195.71,"t":"2026-10-20T18:15:00Z","v":11524,"vw":195.63846},{"c":195.32,"h":195.87,"l":195.32,"n":430,"o":195.57,"t":"2026-10-20T18:20:00Z","v":14666,"vw":195.56422},{"c":195.35,"h":195.475,"l":195.055,"n":239,"o":195.35,"t":"2026-10-20T18:25:00Z","v":6377,"vw":195.27809},{"c":195.23,"h":195.67,"l":195,"n":366,"o":195.37,"t":"2026-10-20T18:30:00Z","v":9744,"vw":195.361397},{"c":195.44,"h":195.44,"l":195.03,"n":240,"o":195.23,"t":"2026-10-20T18:35:00Z","v":7317,"vw":195.253407},{"c":195.37,"h":195.5999,"l":195.2,"n":371,"o":195.44,"t":"2026-10-20T18:40:00Z","v":12110,"vw":195.421022},{"c":195.51,"h":195.58,"l":195.2,"n":270,"o":195.365,"t":"2026-10-20T18:45:00Z","v":8182,"vw":195.430303},{"c":195.24,"h":195.57,"l":195.24,"n":318,"o":195.245,"t":"2026-10-20T18:50:00Z","v":11645,"vw":195.424842},{"c":195.81,"h":195.94,"l":195.22,"n":398,"o":195.315,"t":"2026-10-20T18:55:00Z","v":13077,"vw":195.502979},{"c":196.49,"h":196.49,"l":195.8773,"n":342,"o":195.99,"t":"2026-10-20T19:00:00Z","v":16252,"vw":196.209907},{"c":196.54,"h":196.74,"l":196.39,"n":361,"o":196.435,"t":"2026-10-20T19:05:00Z","v":10177,"vw":196.582246},{"c":196.65,"h":196.83,"l":196.42,"n":536,"o":196.68,"t":"2026-10-20T19:10:00Z","v":23030,"vw":196.674326},{"c":195.65,"h":196.75,"l":195.54,"n":663,"o":196.555,"t":"2026-10-20T19:15:00Z","v":41723,"vw":196.321675},{"c":195.385,"h":195.94,"l":195.385,"n":378,"o":195.86,"t":"2026-10-20T19:20:00Z","v":15057,"vw":195.660562},{"c":195.93,"h":196.07,"l":195.54,"n":412,"o":195.55,"t":"2026-10-20T19:25:00Z","v":25972,"vw":195.717342},{"c":196.5,"h":196.5,"l":195.82,"n":639,"o":195.89,"t":"2026-10-20T19:30:00Z","v":24017,"vw":196.211819},{"c":196.18,"h":196.62,"l":196.065,"n":663,"o":196.21,"t":"2026-10-20T19:35:00Z","v":30978,"vw":196.473996},{"c":196.32,"h":196.6,"l":195.92,"n":787,"o":196.05,"t":"2026-10-20T19:40:00Z","v":31218,"vw":196.201038},{"c":196.83,"h":196.84,"l":196.31,"n":861,"o":196.4,"t":"2026-10-20T19:45:00Z","v":38126,"vw":196.580548},{"c":197.1,"h":197.13,"l":196.03,"n":1552,"o":196.61,"t":"2026-10-20T19:50:00Z","v":81665,"vw":196.555778},{"c":196.59,"h":197.14,"l":195.72,"n":5790,"o":197.115,"t":"2026-10-20T19:55:00Z","v":460894,"vw":196.489126},{"c":195.55,"h":197.47,"l":195.55,"n":66,"o":196.55,"t":"2026-10-20T20:00:00Z","v":197435,"vw":196.545307},{"c":195.5868,"h":195.5868,"l":195.5868,"n":3,"o":195.5868,"t":"2026-10-20T20:15:00Z","v":169,"vw":195.5868},{"c":196,"h":196.01,"l":196,"n":8,"o":196.01,"t":"2026-10-20T20:25:00Z","v":316,"vw":196.003472},{"c":196.55,"h":196.55,"l":196.55,"n":1,"o":196.55,"t":"2026-10-20T20:30:00Z","v":4895,"vw":196.55},{"c":196.25,"h":196.25,"l":196.25,"n":3,"o":196.25,"t":"2026-10-20T20:55:00Z","v":725,"vw":196.25},{"c":196.55,"h":196.55,"l":196.55,"n":1,"o":196.55,"t":"2026-10-20T21:00:00Z","v":1840,"vw":196.55},{"c":196,"h":196,"l":196,"n":1,"o":196,"t":"2026-10-20T21:10:00Z","v":500,"vw":196},{"c":195.78,"h":196.54,"l":195.78,"n":16,"o":196.49,"t":"2026-10-20T21:35:00Z","v":2390,"vw":196.142024},{"c":196.6505,"h":196.6505,"l":196.6505,"n":1,"o":196.6505,"t":"2026-10-20T22:30:00Z","v":100,"vw":196.6505},{"c":196.1,"h":196.1,"l":196.1,"n":1,"o":196.1,"t":"2026-10-20T23:25:00Z","v":210,"vw":196.1},{"c":196.1,"h":196.1,"l":196.1,"n":1,"o":196.1,"t":"2026-10-20T23:30:00Z","v":170,"vw":196.1},{"c":196.69,"h":196.69,"l":196.69,"n":1,"o":196.69,"t":"2026-10-20T23:40:00Z","v":100,"vw":196.69},{"c":196.7,"h":196.7,"l":196.7,"n":33,"o":196.7,"t":"2026-10-21T11:00:00Z","v":931,"vw":196.7},{"c":197,"h":197,"l":197,"n":3,"o":197,"t":"2026-10-21T11:05:00Z","v":120,"vw":197},{"c":197.3365,"h":197.3365,"l":197.3365,"n":1,"o":197.3365,"t":"2026-10-21T11:30:00Z","v":300,"vw":197.3365},{"c":194.7605,"h":194.7605,"l":194.7605,"n":1,"o":194.7605,"t":"2026-10-21T12:05:00Z","v":300,"vw":194.7605},{"c":197.01,"h":201.6558,"l":196,"n":848,"o":198.71,"t":"2026-10-21T13:30:00Z","v":112844,"vw":199.80064},{"c":196.53,"h":197.53,"l":196.01,"n":477,"o":197.51,"t":"2026-10-21T13:35:00Z","v":46665,"vw":196.852352},{"c":197.825,"h":198.8,"l":196.33,"n":453,"o":196.555,"t":"2026-10-21T13:40:00Z","v":30379,"vw":197.359273},{"c":200.22,"h":200.47,"l":196.76,"n":639,"o":197.8475,"t":"2026-10-21T13:45:00Z","v":66272,"vw":197.907705},{"c":200.22,"h":201.41,"l":199.94,"n":478,"o":200.23,"t":"2026-10-21T13:50:00Z","v":22964,"vw":200.749351},{"c":199.94,"h":200.52,"l":199.3312,"n":277,"o":200.21,"t":"2026-10-21T13:55:00Z","v":10587,"vw":200.04396},{"c":198.845,"h":201.2199,"l":198.845,"n":401,"o":199.84,"t":"2026-10-21T14:00:00Z","v":16063,"vw":199.887643},{"c":199.82,"h":199.82,"l":198.21,"n":178,"o":198.465,"t":"2026-10-21T14:05:00Z","v":4704,"vw":198.942901},{"c":198.7,"h":200.58,"l":198.7,"n":331,"o":199.99,"t":"2026-10-21T14:10:00Z","v":12625,"vw":199.693816},{"c":199.55,"h":199.56,"l":198.91,"n":273,"o":198.91,"t":"2026-10-21T14:15:00Z","v":14920,"vw":199.342331},{"c":200.75,"h":200.75,"l":199.375,"n":478,"o":199.56,"t":"2026-10-21T14:20:00Z","v":20937,"vw":199.967328},{"c":202.225,"h":202.64,"l":200.72,"n":727,"o":200.79,"t":"2026-10-21T14:25:00Z","v":45734,"vw":201.527936},{"c":202.37,"h":203.49,"l":202.27,"n":736,"o":202.27,"t":"2026-10-21T14:30:00Z","v":37056,"vw":202.876959},{"c":201.48,"h":202.365,"l":200.565,"n":597,"o":202.365,"t":"2026-10-21T14:35:00Z","v":22754,"vw":201.780423},{"c":201.388,"h":201.5,"l":200.45,"n":312,"o":200.745,"t":"2026-10-21T14:40:00Z","v":10495,"vw":201.043829},{"c":200.21,"h":201.95,"l":199.39,"n":997,"o":201.4825,"t":"2026-10-21T14:45:00Z","v":76217,"vw":200.987363},{"c":199.64,"h":201.04,"l":199.64,"n":694,"o":200.17,"t":"2026-10-21T14:50:00Z","v":52575,"vw":200.587727},{"c":199.41,"h":199.72,"l":199.1,"n":262,"o":199.61,"t":"2026-10-21T14:55:00Z","v":7428,"vw":199.450734},{"c":199.2,"h":199.415,"l":198.87,"n":382,"o":199.415,"t":"2026-10-21T15:00:00Z","v":11141,"vw":199.041998},{"c":199.08,"h":199.36,"l":198.79,"n":281,"o":199.35,"t":"2026-10-21T15:05:00Z","v":7889,"vw":198.990911},{"c":200.175,"h":200.18,"l":199.005,"n":549,"o":199.27,"t":"2026-10-21T15:10:00Z","v":19706,"vw":199.55604},{"c":199.69,"h":200.73,"l":199.665,"n":445,"o":200.48,"t":"2026-10-21T15:15:00Z","v":16382,"vw":200.344639},{"c":200.135,"h":200.4399,"l":199.63,"n":295,"o":199.65,"t":"2026-10-21T15:20:00Z","v":7051,"vw":200.095963},{"c":199.385,"h":200.5,"l":199.16,"n":507,"o":200.2,"t":"2026-10-21T15:25:00Z","v":16088,"vw":200.005882},{"c":199.09,"h":199.5,"l":198.68,"n":418,"o":199.285,"t":"2026-10-21T15:30:00Z","v":18970,"vw":198.979288},{"c":197.575,"h":199.155,"l":197.48,"n":535,"o":199.155,"t":"2026-10-21T15:35:00Z","v":21370,"vw":198.438674},{"c":198.53,"h":198.755,"l":197.39,"n":446,"o":197.575,"t":"2026-10-21T15:40:00Z","v":19490,"vw":198.172415},{"c":198.31,"h":198.8,"l":198.31,"n":345,"o":198.745,"t":"2026-10-21T15:45:00Z","v":12005,"vw":198.628653},{"c":197.8,"h":198.51,"l":197.555,"n":319,"o":198.4,"t":"2026-10-21T15:50:00Z","v":11797,"vw":198.01665},{"c":197.215,"h":197.82,"l":197.02,"n":269,"o":197.715,"t":"2026-10-21T15:55:00Z","v":5456,"vw":197.390005},{"c":197.09,"h":197.3175,"l":197,"n":205,"o":197.06,"t":"2026-10-21T16:00:00Z","v":4801,"vw":197.087071},{"c":196.84,"h":197.12,"l":196.84,"n":225,"o":197.05,"t":"2026-10-21T16:05:00Z","v":4984,"vw":196.995959},{"c":196.6,"h":196.83,"l":196.4075,"n":361,"o":196.83,"t":"2026-10-21T16:10:00Z","v":11097,"vw":196.627423},{"c":196.49,"h":196.7,"l":196.28,"n":283,"o":196.66,"t":"2026-10-21T16:15:00Z","v":8122,"vw":196.519974},{"c":196.85,"h":197.07,"l":196.67,"n":263,"o":196.73,"t":"2026-10-21T16:20:00Z","v":8011,"vw":196.889184},{"c":196.57,"h":196.99,"l":196.56,"n":205,"o":196.695,"t":"2026-10-21T16:25:00Z","v":5396,"vw":196.767143},{"c":196.39,"h":196.88,"l":196.39,"n":363,"o":196.725,"t":"2026-10-21T16:30:00Z","v":13484,"vw":196.719131},{"c":197,"h":197.06,"l":196.28,"n":244,"o":196.28,"t":"2026-10-21T16:35:00Z","v":4827,"vw":196.753077},{"c":195.855,"h":196.8231,"l":195.75,"n":421,"o":196.72,"t":"2026-10-21T16:40:00Z","v":15680,"vw":196.252098},{"c":196.31,"h":196.33,"l":195.79,"n":382,"o":195.86,"t":"2026-10-21T16:45:00Z","v":13207,"vw":196.064234},{"c":196.205,"h":196.46,"l":196.07,"n":194,"o":196.46,"t":"2026-10-21T16:50:00Z","v":7666,"vw":196.269842},{"c":197.4044,"h":197.79,"l":196.265,"n":554,"o":196.265,"t":"2026-10-21T16:55:00Z","v":40883,"vw":196.946205},{"c":197.58,"h":197.63,"l":197.29,"n":235,"o":197.615,"t":"2026-10-21T17:00:00Z","v":6476,"vw":197.534872},{"c":197.9,"h":198.33,"l":197.79,"n":311,"o":197.8,"t":"2026-10-21T17:05:00Z","v":12752,"vw":198.011644},{"c":198.17,"h":198.17,"l":197.61,"n":288,"o":198.17,"t":"2026-10-21T17:10:00Z","v":13690,"vw":197.892067},{"c":197.425,"h":198.12,"l":197.12,"n":202,"o":198.12,"t":"2026-10-21T17:15:00Z","v":7108,"vw":197.649191},{"c":196.67,"h":197.405,"l":196.43,"n":346,"o":197.14,"t":"2026-10-21T17:20:00Z","v":29272,"vw":197.103688},{"c":196.835,"h":196.835,"l":196.28,"n":181,"o":196.74,"t":"2026-10-21T17:25:00Z","v":6095,"vw":196.625404},{"c":196.93,"h":197.12,"l":196.41,"n":323,"o":196.77,"t":"2026-10-21T17:30:00Z","v":12903,"vw":196.828973},{"c":197.32,"h":197.5,"l":196.93,"n":262,"o":196.93,"t":"2026-10-21T17:35:00Z","v":8871,"vw":197.228851},{"c":197.63,"h":197.73,"l":197.39,"n":276,"o":197.4,"t":"2026-10-21T17:40:00Z","v":7902,"vw":197.545133},{"c":197.2,"h":197.84,"l":197.2,"n":401,"o":197.63,"t":"2026-10-21T17:45:00Z","v":16698,"vw":197.627693},{"c":197.01,"h":197.21,"l":196.97,"n":148,"o":197.2,"t":"2026-10-21T17:50:00Z","v":5064,"vw":197.084272},{"c":197.38,"h":197.52,"l":196.89,"n":195,"o":197.01,"t":"2026-10-21T17:55:00Z","v":4352,"vw":197.20244},{"c":196.98,"h":197.18,"l":196.98,"n":254,"o":197.18,"t":"2026-10-21T18:00:00Z","v":7367,"vw":197.059434},{"c":196.605,"h":197.07,"l":196.605,"n":443,"o":196.93,"t":"2026-10-21T18:05:00Z","v":22077,"vw":196.927677},{"c":196.45,"h":196.545,"l":196.31,"n":351,"o":196.49,"t":"2026-10-21T18:10:00Z","v":13676,"vw":196.431076},{"c":196.71,"h":196.93,"l":196.45,"n":315,"o":196.45,"t":"2026-10-21T18:15:00Z","v":13507,"vw":196.812379},{"c":196.2,"h":196.67,"l":196.2,"n":332,"o":196.6,"t":"2026-10-21T18:20:00Z","v":9902,"vw":196.536725},{"c":195.915,"h":196.33,"l":195.915,"n":282,"o":196.15,"t":"2026-10-21T18:25:00Z","v":9706,"vw":196.129876},{"c":195.835,"h":195.99,"l":195.74,"n":271,"o":195.91,"t":"2026-10-21T18:30:00Z","v":8173,"vw":195.874551},{"c":195.81,"h":195.98,"l":195.75,"n":294,"o":195.84,"t":"2026-10-21T18:35:00Z","v":9016,"vw":195.862544},{"c":195.72,"h":196.1915,"l":195.42,"n":368,"o":195.795,"t":"2026-10-21T18:40:00Z","v":17214,"vw":195.859141},{"c":195.42,"h":195.78,"l":195.42,"n":224,"o":195.73,"t":"2026-10-21T18:45:00Z","v":5793,"vw":195.605686},{"c":195.25,"h":195.45,"l":195.25,"n":290,"o":195.37,"t":"2026-10-21T18:50:00Z","v":5939,"vw":195.338625},{"c":194.72,"h":195.17,"l":194.64,"n":410,"o":195.15,"t":"2026-10-21T18:55:00Z","v":12176,"vw":194.960786},{"c":194.4225,"h":194.78,"l":194.11,"n":500,"o":194.57,"t":"2026-10-21T19:00:00Z","v":19000,"vw":194.510966},{"c":194.66,"h":194.99,"l":194.25,"n":468,"o":194.435,"t":"2026-10-21T19:05:00Z","v":17285,"vw":194.552462},{"c":194.64,"h":194.78,"l":194.03,"n":596,"o":194.62,"t":"2026-10-21T19:10:00Z","v":23091,"vw":194.352201},{"c":194.565,"h":194.82,"l":194.425,"n":340,"o":194.645,"t":"2026-10-21T19:15:00Z","v":11202,"vw":194.592878},{"c":194.85,"h":194.85,"l":194.525,"n":421,"o":194.565,"t":"2026-10-21T19:20:00Z","v":14260,"vw":194.669334},{"c":195.215,"h":195.35,"l":194.85,"n":409,"o":194.85,"t":"2026-10-21T19:25:00Z","v":16059,"vw":195.151389},{"c":196.08,"h":196.275,"l":195.08,"n":607,"o":195.2725,"t":"2026-10-21T19:30:00Z","v":40971,"vw":195.447993},{"c":195.63,"h":196.095,"l":195.3,"n":548,"o":196.095,"t":"2026-10-21T19:35:00Z","v":17575,"vw":195.656533},{"c":194.81,"h":196.08,"l":194.54,"n":877,"o":195.73,"t":"2026-10-21T19:40:00Z","v":57432,"vw":195.596838},{"c":194.83,"h":195.25,"l":194.66,"n":689,"o":194.81,"t":"2026-10-21T19:45:00Z","v":30763,"vw":194.944111},{"c":194.195,"h":195.14,"l":193.97,"n":1108,"o":194.91,"t":"2026-10-21T19:50:00Z","v":48941,"vw":194.603617},{"c":194.19,"h":194.67,"l":194.06,"n":2831,"o":194.42,"t":"2026-10-21T19:55:00Z","v":123917,"vw":194.373806},{"c":194.28,"h":194.28,"l":194.01,"n":59,"o":194.01,"t":"2026-10-21T20:00:00Z","v":199439,"vw":194.279862},{"c":194,"h":194,"l":194,"n":5,"o":194,"t":"2026-10-21T20:10:00Z","v":1201,"vw":194},{"c":193.93,"h":194.34,"l":193.93,"n":10,"o":194.34,"t":"2026-10-21T23:20:00Z","v":488,"vw":194.120399},{"c":193,"h":193,"l":193,"n":1,"o":193,"t":"2026-10-21T23:25:00Z","v":100,"vw":193},{"c":192.12,"h":192.915,"l":190.15,"n":281,"o":192.06,"t":"2026-10-22T13:30:00Z","v":18776,"vw":191.828915},{"c":193.805,"h":193.84,"l":190.76,"n":286,"o":191.47,"t":"2026-10-22T13:35:00Z","v":12406,"vw":192.211975},{"c":193.42,"h":194.59,"l":192.32,"n":287,"o":193.185,"t":"2026-10-22T13:40:00Z","v":22245,"vw":193.589012},{"c":192.79,"h":193.855,"l":191.77,"n":398,"o":193.855,"t":"2026-10-22T13:45:00Z","v":21422,"vw":192.498575},{"c":193.63,"h":194.05,"l":192.36,"n":309,"o":192.805,"t":"2026-10-22T13:50:00Z","v":8321,"vw":193.152971},{"c":194,"h":194.11,"l":193.41,"n":308,"o":193.71,"t":"2026-10-22T13:55:00Z","v":18014,"vw":193.744429},{"c":191.96,"h":194.02,"l":191.96,"n":328,"o":194.02,"t":"2026-10-22T14:00:00Z","v":8300,"vw":193.320703},{"c":191.75,"h":192.09,"l":190.83,"n":375,"o":192.04,"t":"2026-10-22T14:05:00Z","v":13486,"vw":191.467428},{"c":190.03,"h":191.51,"l":190.03,"n":391,"o":191.51,"t":"2026-10-22T14:10:00Z","v":12524,"vw":190.881419},{"c":190.095,"h":190.42,"l":189.56,"n":402,"o":190.01,"t":"2026-10-22T14:15:00Z","v":12506,"vw":189.953636},{"c":189.28,"h":189.96,"l":189,"n":514,"o":189.77,"t":"2026-10-22T14:20:00Z","v":19725,"vw":189.480237},{"c":188.95,"h":189.39,"l":188.35,"n":530,"o":189.1061,"t":"2026-10-22T14:25:00Z","v":19761,"vw":188.761183},{"c":188.47,"h":188.955,"l":188.01,"n":572,"o":188.95,"t":"2026-10-22T14:30:00Z","v":24556,"vw":188.382356},{"c":188.8693,"h":189.34,"l":188.17,"n":409,"o":188.7,"t":"2026-10-22T14:35:00Z","v":9672,"vw":188.871553},{"c":188.92,"h":189.32,"l":188.6284,"n":420,"o":188.65,"t":"2026-10-22T14:40:00Z","v":11530,"vw":188.995155},{"c":188.1,"h":188.71,"l":188.09,"n":383,"o":188.7,"t":"2026-10-22T14:45:00Z","v":13545,"vw":188.418366},{"c":188.01,"h":188.73,"l":187.59,"n":576,"o":188.26,"t":"2026-10-22T14:50:00Z","v":23266,"vw":188.299692},{"c":186.58,"h":187.66,"l":186.58,"n":546,"o":187.65,"t":"2026-10-22T14:55:00Z","v":28011,"vw":187.145103},{"c":186.55,"h":187.36,"l":186.0828,"n":498,"o":187.36,"t":"2026-10-22T15:00:00Z","v":14650,"vw":186.569444},{"c":186.8,"h":186.9946,"l":186.22,"n":427,"o":186.23,"t":"2026-10-22T15:05:00Z","v":19858,"vw":186.570052},{"c":186.61,"h":186.805,"l":186.21,"n":535,"o":186.795,"t":"2026-10-22T15:10:00Z","v":25097,"vw":186.436442},{"c":188.06,"h":188.15,"l":186.61,"n":394,"o":186.61,"t":"2026-10-22T15:15:00Z","v":28396,"vw":186.928218},{"c":188.38,"h":189.04,"l":188.22,"n":346,"o":188.29,"t":"2026-10-22T15:20:00Z","v":25834,"vw":188.615122},{"c":187.78,"h":188.34,"l":187.66,"n":237,"o":188.34,"t":"2026-10-22T15:25:00Z","v":8001,"vw":187.989985},{"c":187.74,"h":187.74,"l":187.28,"n":243,"o":187.53,"t":"2026-10-22T15:30:00Z","v":8781,"vw":187.47609},{"c":187.31,"h":187.7344,"l":187.19,"n":158,"o":187.7344,"t":"2026-10-22T15:35:00Z","v":4258,"vw":187.360766},{"c":187.83,"h":188.165,"l":187.31,"n":347,"o":187.31,"t":"2026-10-22T15:40:00Z","v":27795,"vw":187.843574},{"c":187.68,"h":188.22,"l":187.39,"n":219,"o":187.71,"t":"2026-10-22T15:45:00Z","v":7482,"vw":187.822058},{"c":187.7587,"h":188.5,"l":187.7,"n":513,"o":187.7,"t":"2026-10-22T15:50:00Z","v":35881,"vw":188.066298},{"c":188.5699,"h":188.66,"l":187.97,"n":150,"o":188.48,"t":"2026-10-22T15:55:00Z","v":5163,"vw":188.376574},{"c":187.88,"h":188.56,"l":187.88,"n":111,"o":188.07,"t":"2026-10-22T16:00:00Z","v":2893,"vw":188.193629},{"c":188.16,"h":188.16,"l":187.64,"n":311,"o":188.105,"t":"2026-10-22T16:05:00Z","v":8007,"vw":187.924951},{"c":188.11,"h":188.11,"l":187.87,"n":123,"o":188.03,"t":"2026-10-22T16:10:00Z","v":2669,"vw":188.029191},{"c":188.54,"h":188.68,"l":187.85,"n":275,"o":187.88,"t":"2026-10-22T16:15:00Z","v":7312,"vw":188.350031},{"c":188.69,"h":188.77,"l":188.46,"n":176,"o":188.62,"t":"2026-10-22T16:20:00Z","v":4780,"vw":188.681054},{"c":189.06,"h":189.06,"l":188.27,"n":205,"o":188.53,"t":"2026-10-22T16:25:00Z","v":5637,"vw":188.61913},{"c":187.61,"h":189.09,"l":187.61,"n":359,"o":188.8993,"t":"2026-10-22T16:30:00Z","v":11375,"vw":188.318195},{"c":187.39,"h":188.18,"l":187.39,"n":309,"o":187.73,"t":"2026-10-22T16:35:00Z","v":8741,"vw":187.741007},{"c":187.31,"h":187.49,"l":186.93,"n":404,"o":187.38,"t":"2026-10-22T16:40:00Z","v":12455,"vw":187.300395},{"c":185.935,"h":186.94,"l":185.34,"n":625,"o":186.94,"t":"2026-10-22T16:45:00Z","v":37369,"vw":186.06067},{"c":187.405,"h":187.405,"l":185.71,"n":428,"o":185.925,"t":"2026-10-22T16:50:00Z","v":14403,"vw":186.655224},{"c":186.9,"h":187.43,"l":186.9,"n":341,"o":187.22,"t":"2026-10-22T16:55:00Z","v":6465,"vw":187.146198},{"c":186.345,"h":187.07,"l":186.345,"n":213,"o":186.83,"t":"2026-10-22T17:00:00Z","v":6127,"vw":186.787007},{"c":186.54,"h":186.9,"l":186.255,"n":478,"o":186.34,"t":"2026-10-22T17:05:00Z","v":15741,"vw":186.635819},{"c":187.42,"h":187.42,"l":186.5,"n":142,"o":186.5,"t":"2026-10-22T17:10:00Z","v":3359,"vw":186.812019},{"c":187.49,"h":187.79,"l":187.085,"n":256,"o":187.085,"t":"2026-10-22T17:15:00Z","v":6879,"vw":187.412341},{"c":187.265,"h":187.8267,"l":187.16,"n":226,"o":187.55,"t":"2026-10-22T17:20:00Z","v":6909,"vw":187.585805},{"c":187.044,"h":187.12,"l":186.89,"n":117,"o":187.12,"t":"2026-10-22T17:25:00Z","v":5215,"vw":187.000666},{"c":186.97,"h":187.045,"l":186.82,"n":256,"o":186.985,"t":"2026-10-22T17:30:00Z","v":6958,"vw":186.961321},{"c":187.755,"h":187.77,"l":187.04,"n":290,"o":187.14,"t":"2026-10-22T17:35:00Z","v":7879,"vw":187.355346},{"c":187.3179,"h":187.625,"l":187.3179,"n":159,"o":187.45,"t":"2026-10-22T17:40:00Z","v":3133,"vw":187.431722},{"c":187.35,"h":187.445,"l":187.17,"n":136,"o":187.17,"t":"2026-10-22T17:45:00Z","v":3177,"vw":187.332632},{"c":187.7,"h":187.7,"l":187,"n":417,"o":187.18,"t":"2026-10-22T17:50:00Z","v":9511,"vw":187.147887},{"c":187.35,"h":187.77,"l":187.25,"n":206,"o":187.77,"t":"2026-10-22T17:55:00Z","v":4605,"vw":187.491935},{"c":186.87,"h":187.5757,"l":186.83,"n":273,"o":187.5757,"t":"2026-10-22T18:00:00Z","v":6143,"vw":186.988061},{"c":187.765,"h":187.765,"l":187.13,"n":216,"o":187.13,"t":"2026-10-22T18:05:00Z","v":6251,"vw":187.383954},{"c":187.8,"h":187.955,"l":187.4103,"n":285,"o":187.52,"t":"2026-10-22T18:10:00Z","v":11831,"vw":187.660896},{"c":187.91,"h":187.965,"l":187.6,"n":180,"o":187.75,"t":"2026-10-22T18:15:00Z","v":3163,"vw":187.829675},{"c":188.32,"h":188.525,"l":188.1,"n":252,"o":188.17,"t":"2026-10-22T18:20:00Z","v":5151,"vw":188.274688},{"c":187.62,"h":188.22,"l":187.45,"n":294,"o":188.22,"t":"2026-10-22T18:25:00Z","v":6877,"vw":187.710717},{"c":186.905,"h":187.5,"l":186.74,"n":341,"o":187.5,"t":"2026-10-22T18:30:00Z","v":10506,"vw":187.051207},{"c":186.5,"h":187.48,"l":186.5,"n":640,"o":187.07,"t":"2026-10-22T18:35:00Z","v":31827,"vw":187.022628},{"c":186.515,"h":186.65,"l":186.28,"n":420,"o":186.39,"t":"2026-10-22T18:40:00Z","v":14668,"vw":186.498278},{"c":186.5,"h":186.555,"l":186.06,"n":414,"o":186.515,"t":"2026-10-22T18:45:00Z","v":18378,"vw":186.300499},{"c":186.4658,"h":186.7,"l":186.34,"n":239,"o":186.53,"t":"2026-10-22T18:50:00Z","v":6922,"vw":186.539093},{"c":186.28,"h":186.635,"l":186.28,"n":294,"o":186.4673,"t":"2026-10-22T18:55:00Z","v":12390,"vw":186.51754},{"c":186.16,"h":186.385,"l":185.7801,"n":463,"o":186.28,"t":"2026-10-22T19:00:00Z","v":18699,"vw":186.177896},{"c":185.99,"h":186.52,"l":185.99,"n":334,"o":186.4,"t":"2026-10-22T19:05:00Z","v":9661,"vw":186.412431},{"c":186.925,"h":186.99,"l":186.07,"n":386,"o":186.07,"t":"2026-10-22T19:10:00Z","v":11732,"vw":186.618542},{"c":186.92,"h":187.09,"l":186.87,"n":263,"o":186.98,"t":"2026-10-22T19:15:00Z","v":5512,"vw":186.97411},{"c":187.075,"h":187.235,"l":186.64,"n":472,"o":186.93,"t":"2026-10-22T19:20:00Z","v":34309,"vw":186.848556},{"c":186.78,"h":187.08,"l":186.55,"n":373,"o":187.08,"t":"2026-10-22T19:25:00Z","v":15354,"vw":186.807247},{"c":186.745,"h":186.96,"l":186.57,"n":545,"o":186.78,"t":"2026-10-22T19:30:00Z","v":25071,"vw":186.818987},{"c":187.3,"h":187.35,"l":186.6202,"n":549,"o":186.75,"t":"2026-10-22T19:35:00Z","v":21913,"vw":186.919805},{"c":187.77,"h":188.42,"l":187.34,"n":711,"o":187.355,"t":"2026-10-22T19:40:00Z","v":41377,"vw":188.065948},{"c":187.99,"h":188.09,"l":187.23,"n":535,"o":187.885,"t":"2026-10-22T19:45:00Z","v":23407,"vw":187.691943},{"c":187.06,"h":188.18,"l":187.05,"n":961,"o":187.99,"t":"2026-10-22T19:50:00Z","v":57076,"vw":187.775105},{"c":187.89,"h":187.89,"l":187.135,"n":2676,"o":187.23,"t":"2026-10-22T19:55:00Z","v":125910,"vw":187.599727},{"c":187.69,"h":187.85,"l":187.69,"n":49,"o":187.85,"t":"2026-10-22T20:00:00Z","v":232028,"vw":187.690112},{"c":183.7907,"h":183.7907,"l":183.7907,"n":1,"o":183.7907,"t":"2026-10-22T20:15:00Z","v":350,"vw":183.7907},{"c":187.474,"h":187.474,"l":187.474,"n":1,"o":187.474,"t":"2026-10-22T20:45:00Z","v":250,"vw":187.474},{"c":189.1561,"h":189.1561,"l":189.1561,"n":1,"o":189.1561,"t":"2026-10-22T20:50:00Z","v":1000,"vw":189.1561}],"history":[{"c":47.75,"h":50.31,"l":47.52,"n":16251,"o":50.26,"t":"2024-10-21T04:00:00Z","v":1104740,"vw":48.461095},{"c":47.13,"h":47.995,"l":46.57,"n":13324,"o":47.53,"t":"2024-10-22T04:00:00Z","v":769749,"vw":47.156611},{"c":48.51,"h":49.94,"l":45.99,"n":29624,"o":48,"t":"2024-10-23T04:00:00Z","v":2581390,"vw":47.847496},{"c":47.25,"h":49.62,"l":47.02,"n":16354,"o":48.3,"t":"2024-10-24T04:00:00Z","v":1539672,"vw":48.326056},{"c":46.42,"h":48.98,"l":46.34,"n":19837,"o":47.1,"t":"2024-10-25T04:00:00Z","v":2082736,"vw":47.128048},{"c":47.75,"h":47.855,"l":46.74,"n":15925,"o":47.62,"t":"2024-10-28T04:00:00Z","v":1167933,"vw":47.512039},{"c":50.42,"h":50.66,"l":47.56,"n":20823,"o":47.82,"t":"2024-10-29T04:00:00Z","v":1430360,"vw":49.583934},{"c":50.5,"h":51.1,"l":49.92,"n":14455,"o":50.06,"t":"2024-10-30T04:00:00Z","v":1346752,"vw":50.505642},{"c":53.5,"h":54.41,"l":50.13,"n":32857,"o":50.18,"t":"2024-10-31T04:00:00Z","v":2685414,"vw":53.13135},{"c":55.09,"h":55.2,"l":53.43,"n":21125,"o":53.43,"t":"2024-11-01T04:00:00Z","v":1383829,"vw":54.796485},{"c":55.87,"h":56.56,"l":54.15,"n":21505,"o":55.01,"t":"2024-11-04T05:00:00Z","v":1511730,"vw":55.859648},{"c":56.75,"h":56.91,"l":54.97,"n":13715,"o":55.62,"t":"2024-11-05T05:00:00Z","v":2468489,"vw":56.209091},{"c":59.42,"h":60.53,"l":57.77,"n":29909,"o":59.97,"t":"2024-11-06T05:00:00Z","v":2400397,"vw":58.995825},{"c":59.1,"h":60.11,"l":57.02,"n":25316,"o":58,"t":"2024-11-07T05:00:00Z","v":1980855,"vw":59.036237},{"c":60.44,"h":61.06,"l":58.995,"n":22547,"o":59.07,"t":"2024-11-08T05:00:00Z","v":1807723,"vw":60.357684},{"c":60.6,"h":62.4,"l":60.59,"n":19361,"o":61.45,"t":"2024-11-11T05:00:00Z","v":1319881,"vw":61.268847},{"c":59.33,"h":60.82,"l":58.625,"n":15040,"o":60.04,"t":"2024-11-12T05:00:00Z","v":1236491,"vw":59.60796},{"c":58.13,"h":59.95,"l":58.11,"n":15485,"o":59.82,"t":"2024-11-13T05:00:00Z","v":1141595,"vw":58.46232},{"c":57.37,"h":58.3999,"l":57.27,"n":14677,"o":58.21,"t":"2024-11-14T05:00:00Z","v":1721641,"vw":57.762448},{"c":55.13,"h":57.18,"l":54.89,"n":26236,"o":56.97,"t":"2024-11-15T05:00:00Z","v":1944303,"vw":55.439566},{"c":54.24,"h":55.95,"l":53.69,"n":17549,"o":55.31,"t":"2024-11-18T05:00:00Z","v":1259520,"vw":54.628203},{"c":56.47,"h":56.55,"l":53.71,"n":13703,"o":53.93,"t":"2024-11-19T05:00:00Z","v":961589,"vw":55.431187},{"c":57.07,"h":57.97,"l":56.01,"n":13542,"o":56.25,"t":"2024-11-20T05:00:00Z","v":843981,"vw":56.84533},{"c":56.78,"h":58.825,"l":56.5,"n":13808,"o":57.53,"t":"2024-11-21T05:00:00Z","v":864886,"vw":57.413534},{"c":56.75,"h":57.41,"l":56.39,"n":13709,"o":57.06,"t":"2024-11-22T05:00:00Z","v":1165824,"vw":56.921528},{"c":57.5,"h":57.97,"l":56.435,"n":19303,"o":57.77,"t":"2024-11-25T05:00:00Z","v":1890542,"vw":57.111467},{"c":58.63,"h":59.72,"l":57.05,"n":15575,"o":58.21,"t":"2024-11-26T05:00:00Z","v":764458,"vw":58.359863},{"c":58.58,"h":59.205,"l":57.45,"n":9495,"o":58.83,"t":"2024-11-27T05:00:00Z","v":416872,"vw":58.310013},{"c":57.85,"h":59.35,"l":57.36,"n":14298,"o":57.88,"t":"2024-11-29T05:00:00Z","v":1192779,"vw":58.33798},{"c":51.8,"h":54.91,"l":49.65,"n":53645,"o":54.18,"t":"2024-12-02T05:00:00Z","v":4275250,"vw":51.556521},{"c":48.23,"h":50.2,"l":47.85,"n":45165,"o":50,"t":"2024-12-03T05:00:00Z","v":4220417,"vw":48.746921},{"c":48.25,"h":49.88,"l":46.12,"n":61391,"o":48.0214,"t":"2024-12-04T05:00:00Z","v":7158046,"vw":48.505848},{"c":47.3,"h":49.065,"l":46.78,"n":32082,"o":48.34,"t":"2024-12-05T05:00:00Z","v":3058065,"vw":47.644012},{"c":48.07,"h":48.38,"l":47.03,"n":27567,"o":47.26,"t":"2024-12-06T05:00:00Z","v":3643117,"vw":48.036728},{"c":47.04,"h":48.11,"l":46.55,"n":23464,"o":47.83,"t":"2024-12-09T05:00:00Z","v":1380074,"vw":47.061497},{"c":47.29,"h":48.91,"l":47.02,"n":23751,"o":48.91,"t":"2024-12-10T05:00:00Z","v":1413232,"vw":47.596574},{"c":46.43,"h":47.5278,"l":46.42,"n":17914,"o":47.28,"t":"2024-12-11T05:00:00Z","v":1217827,"vw":46.771836},{"c":44.93,"h":46.82,"l":44.91,"n":20054,"o":46.08,"t":"2024-12-12T05:00:00Z","v":1302681,"vw":45.450257},{"c":45.01,"h":45.42,"l":44.5,"n":18995,"o":44.56,"t":"2024-12-13T05:00:00Z","v":1547509,"vw":45.020216},{"c":44.71,"h":46.15,"l":44.53,"n":24756,"o":45.03,"t":"2024-12-16T05:00:00Z","v":1595252,"vw":45.043067},{"c":45.16,"h":46.05,"l":44.46,"n":18023,"o":44.5,"t":"2024-12-17T05:00:00Z","v":1205761,"vw":45.37724},{"c":42.97,"h":45.77,"l":42.71,"n":20730,"o":45.27,"t":"2024-12-18T05:00:00Z","v":1408514,"vw":43.745717},{"c":43.29,"h":44.03,"l":42.67,"n":17455,"o":43.3,"t":"2024-12-19T05:00:00Z","v":1681331,"vw":43.254162},{"c":44.06,"h":44.22,"l":42.53,"n":17841,"o":42.98,"t":"2024-12-20T05:00:00Z","v":2673696,"vw":43.850364},{"c":43.93,"h":44.17,"l":43.13,"n":14467,"o":43.61,"t":"2024-12-23T05:00:00Z","v":757728,"vw":43.847658},{"c":44.39,"h":44.42,"l":43.49,"n":6478,"o":44,"t":"2024-12-24T05:00:00Z","v":350019,"vw":44.153298},{"c":45.29,"h":45.64,"l":43.9,"n":15194,"o":44.06,"t":"2024-12-26T05:00:00Z","v":814673,"vw":45.225714},{"c":44.21,"h":44.995,"l":43.79,"n":15317,"o":44.88,"t":"2024-12-27T05:00:00Z","v":2054636,"vw":44.239172},{"c":43.17,"h":44.19,"l":42.77,"n":14264,"o":43.89,"t":"2024-12-30T05:00:00Z","v":886684,"vw":43.193072},{"c":43.74,"h":43.95,"l":43.1999,"n":9845,"o":43.45,"t":"2024-12-31T05:00:00Z","v":734028,"vw":43.62723},{"c":44,"h":44.82,"l":43.645,"n":14502,"o":43.93,"t":"2025-01-02T05:00:00Z","v":763093,"vw":44.166412},{"c":44.12,"h":44.94,"l":44.02,"n":13887,"o":44.24,"t":"2025-01-03T05:00:00Z","v":888622,"vw":44.309209},{"c":43.84,"h":44.5,"l":43.26,"n":16261,"o":44.12,"t":"2025-01-06T05:00:00Z","v":1029137,"vw":43.906203},{"c":44.33,"h":45.24,"l":44.02,"n":14668,"o":44.02,"t":"2025-01-07T05:00:00Z","v":979433,"vw":44.445006},{"c":44.42,"h":45.245,"l":44.26,"n":17494,"o":44.45,"t":"2025-01-08T05:00:00Z","v":1017499,"vw":44.617892},{"c":41.78,"h":43.73,"l":41.21,"n":21937,"o":43.46,"t":"2025-01-10T05:00:00Z","v":1705216,"vw":41.891088},{"c":42.57,"h":42.94,"l":41.145,"n":16104,"o":41.71,"t":"2025-01-13T05:00:00Z","v":1076492,"vw":42.227386},{"c":39.83,"h":42.97,"l":39.52,"n":26578,"o":42.86,"t":"2025-01-14T05:00:00Z","v":2187381,"vw":40.136074},{"c":39.96,"h":41.4,"l":39.48,"n":25099,"o":40.5,"t":"2025-01-15T05:00:00Z","v":2622897,"vw":39.95011},{"c":39.9,"h":40.85,"l":39.82,"n":21138,"o":40.04,"t":"2025-01-16T05:00:00Z","v":1731386,"vw":40.210741},{"c":40.29,"h":40.77,"l":39.68,"n":16662,"o":40.35,"t":"2025-01-17T05:00:00Z","v":1179090,"vw":40.136986},{"c":40.16,"h":40.59,"l":39.36,"n":19529,"o":40.5,"t":"2025-01-21T05:00:00Z","v":1720497,"vw":40.019426},{"c":40.92,"h":41.58,"l":39.96,"n":18149,"o":40.16,"t":"2025-01-22T05:00:00Z","v":1222087,"vw":41.003258},{"c":41.14,"h":41.19,"l":39.96,"n":13526,"o":40.53,"t":"2025-01-23T05:00:00Z","v":1125013,"vw":40.715198},{"c":40.99,"h":42.06,"l":40.065,"n":17885,"o":41.04,"t":"2025-01-24T05:00:00Z","v":2178447,"vw":41.000602},{"c":40.73,"h":42.84,"l":40.22,"n":19354,"o":41.08,"t":"2025-01-27T05:00:00Z","v":1410581,"vw":41.580468},{"c":40.92,"h":41.92,"l":40.35,"n":18256,"o":40.89,"t":"2025-01-28T05:00:00Z","v":1497114,"vw":41.136572},{"c":40.92,"h":41.33,"l":40.49,"n":17751,"o":40.72,"t":"2025-01-29T05:00:00Z","v":1031259,"vw":40.944215},{"c":43.07,"h":43.16,"l":41.3,"n":20710,"o":41.3,"t":"2025-01-30T05:00:00Z","v":1111434,"vw":42.721168},{"c":42.95,"h":44,"l":42.6,"n":20515,"o":43.11,"t":"2025-01-31T05:00:00Z","v":1414241,"vw":43.131289},{"c":42.14,"h":42.94,"l":41.62,"n":13637,"o":42.43,"t":"2025-02-03T05:00:00Z","v":894378,"vw":42.238228},{"c":42.32,"h":42.65,"l":41.76,"n":12408,"o":42.06,"t":"2025-02-04T05:00:00Z","v":839283,"vw":42.232813},{"c":44.25,"h":44.68,"l":42.25,"n":20877,"o":42.44,"t":"2025-02-05T05:00:00Z","v":1494147,"vw":43.976203},{"c":43.57,"h":44.675,"l":43.52,"n":19406,"o":44.21,"t":"2025-02-06T05:00:00Z","v":1795601,"vw":43.929371},{"c":42.19,"h":44.015,"l":42.085,"n":14201,"o":43.38,"t":"2025-02-07T05:00:00Z","v":991580,"vw":42.566675},{"c":42.06,"h":42.55,"l":41.745,"n":16173,"o":42.23,"t":"2025-02-10T05:00:00Z","v":1090537,"vw":42.187156},{"c":41.45,"h":42.175,"l":40.835,"n":21033,"o":41.51,"t":"2025-02-11T05:00:00Z","v":1042737,"vw":41.433743},{"c":42,"h":42.1,"l":40.73,"n":16724,"o":40.73,"t":"2025-02-12T05:00:00Z","v":1041272,"vw":41.631132},{"c":41.32,"h":42.68,"l":41.24,"n":19456,"o":42.14,"t":"2025-02-13T05:00:00Z","v":1112404,"vw":41.585216},{"c":40.67,"h":42.2322,"l":40.13,"n":22676,"o":41.5,"t":"2025-02-14T05:00:00Z","v":1461571,"vw":40.734717},{"c":41.47,"h":41.74,"l":40.71,"n":16030,"o":40.73,"t":"2025-02-18T05:00:00Z","v":932847,"vw":41.392187},{"c":42.34,"h":42.37,"l":41.22,"n":12143,"o":41.23,"t":"2025-02-19T05:00:00Z","v":730157,"vw":42.031625},{"c":42.26,"h":42.76,"l":41.63,"n":16157,"o":42.55,"t":"2025-02-20T05:00:00Z","v":793968,"vw":42.229019},{"c":41.34,"h":42.94,"l":41.26,"n":15632,"o":42.8,"t":"2025-02-21T05:00:00Z","v":1119232,"vw":41.581321},{"c":41.23,"h":42.205,"l":40.61,"n":19885,"o":41.41,"t":"2025-02-24T05:00:00Z","v":1528756,"vw":41.541943},{"c":41.34,"h":42.22,"l":40.88,"n":21907,"o":41.59,"t":"2025-02-25T05:00:00Z","v":1537664,"vw":41.581884},{"c":40.5,"h":41.68,"l":40.19,"n":20277,"o":41.34,"t":"2025-02-26T05:00:00Z","v":1288419,"vw":40.664054},{"c":39.08,"h":41.99,"l":39.04,"n":27771,"o":39.9,"t":"2025-02-27T05:00:00Z","v":2141499,"vw":39.747875},{"c":40.74,"h":40.82,"l":38.99,"n":19756,"o":39.33,"t":"2025-02-28T05:00:00Z","v":2015418,"vw":40.4606},{"c":38.34,"h":41.44,"l":37.9,"n":27969,"o":40.9,"t":"2025-03-03T05:00:00Z","v":1576369,"vw":38.973727},{"c":37.96,"h":38.4588,"l":37.33,"n":23715,"o":38.02,"t":"2025-03-04T05:00:00Z","v":1436032,"vw":37.897887},{"c":39.62,"h":39.705,"l":37.8,"n":17914,"o":38.2,"t":"2025-03-05T05:00:00Z","v":1528754,"vw":39.391961},{"c":39.22,"h":39.645,"l":38.4,"n":21154,"o":38.85,"t":"2025-03-06T05:00:00Z","v":1460805,"vw":39.163984},{"c":39.21,"h":39.85,"l":38.21,"n":21626,"o":38.93,"t":"2025-03-07T05:00:00Z","v":1781230,"vw":39.205677},{"c":36.82,"h":39.145,"l":36.125,"n":22757,"o":38.5,"t":"2025-03-10T04:00:00Z","v":1818705,"vw":37.04682},{"c":38.89,"h":39.43,"l":36.78,"n":24472,"o":37.09,"t":"2025-03-11T04:00:00Z","v":1975341,"vw":38.304929},{"c":39.2,"h":40.87,"l":38.57,"n":19693,"o":39.64,"t":"2025-03-12T04:00:00Z","v":1261069,"vw":39.268834},{"c":39.03,"h":40.005,"l":38.7,"n":14804,"o":39.34,"t":"2025-03-13T04:00:00Z","v":845376,"vw":39.055976},{"c":39.12,"h":39.735,"l":38.57,"n":12179,"o":39.34,"t":"2025-03-14T04:00:00Z","v":810430,"vw":39.068449},{"c":39.13,"h":39.63,"l":38.6,"n":12538,"o":39.06,"t":"2025-03-17T04:00:00Z","v":802479,"vw":39.146679},{"c":38.16,"h":39.305,"l":38.085,"n":13290,"o":39,"t":"2025-03-18T04:00:00Z","v":752502,"vw":38.367926},{"c":38.75,"h":38.87,"l":38.06,"n":15283,"o":38.33,"t":"2025-03-19T04:00:00Z","v":1288309,"vw":38.618902},{"c":38.49,"h":39.47,"l":38.135,"n":13568,"o":38.18,"t":"2025-03-20T04:00:00Z","v":852848,"vw":38.645987},{"c":38.11,"h":38.81,"l":37.61,"n":15317,"o":38.15,"t":"2025-03-21T04:00:00Z","v":2499661,"vw":38.148163},{"c":39.34,"h":39.59,"l":38.42,"n":13947,"o":38.65,"t":"2025-03-24T04:00:00Z","v":975063,"vw":39.239914},{"c":38.45,"h":39.2,"l":37.865,"n":13384,"o":39.03,"t":"2025-03-25T04:00:00Z","v":922598,"vw":38.359867},{"c":37.72,"h":39.075,"l":37.42,"n":15894,"o":38.84,"t":"2025-03-26T04:00:00Z","v":1071860,"vw":37.767108},{"c":38.1,"h":38.82,"l":37.67,"n":11353,"o":37.98,"t":"2025-03-27T04:00:00Z","v":754590,"vw":38.123857},{"c":37.35,"h":38.11,"l":37.03,"n":13188,"o":37.95,"t":"2025-03-28T04:00:00Z","v":833197,"vw":37.496346},{"c":35.36,"h":36.77,"l":34.72,"n":28708,"o":36.31,"t":"2025-03-31T04:00:00Z","v":2324230,"vw":35.216754},{"c":33.62,"h":36.05,"l":33.25,"n":35689,"o":35.35,"t":"2025-04-01T04:00:00Z","v":2705697,"vw":34.202535},{"c":34.6,"h":35,"l":33.23,"n":31846,"o":33.28,"t":"2025-04-02T04:00:00Z","v":3759547,"vw":34.560373},{"c":32.87,"h":33.8,"l":32.78,"n":21392,"o":32.98,"t":"2025-04-03T04:00:00Z","v":1905613,"vw":33.196241},{"c":31.32,"h":33.025,"l":30.94,"n":34400,"o":31.92,"t":"2025-04-04T04:00:00Z","v":2376778,"vw":31.506313},{"c":31.4,"h":32.07,"l":29.17,"n":35019,"o":30.02,"t":"2025-04-07T04:00:00Z","v":3228607,"vw":30.852428},{"c":31.13,"h":33.21,"l":30.67,"n":28389,"o":32.29,"t":"2025-04-08T04:00:00Z","v":2836523,"vw":31.735662},{"c":35.12,"h":35.55,"l":29.98,"n":43575,"o":30.35,"t":"2025-04-09T04:00:00Z","v":4707731,"vw":33.34912},{"c":33.67,"h":34.3,"l":32.16,"n":27385,"o":34,"t":"2025-04-10T04:00:00Z","v":1921203,"vw":33.382122},{"c":35.72,"h":35.89,"l":33.25,"n":25958,"o":33.74,"t":"2025-04-11T04:00:00Z","v":1815419,"vw":35.214529},{"c":36.47,"h":36.66,"l":35.27,"n":17702,"o":36.55,"t":"2025-04-14T04:00:00Z","v":1183921,"vw":36.145852},{"c":36.32,"h":36.745,"l":35.77,"n":19774,"o":36.34,"t":"2025-04-15T04:00:00Z","v":1145504,"vw":36.182464},{"c":36.2,"h":36.42,"l":35.4,"n":20938,"o":36.17,"t":"2025-04-16T04:00:00Z","v":1459033,"vw":36.005962},{"c":36.76,"h":36.87,"l":35.82,"n":17554,"o":36.06,"t":"2025-04-17T04:00:00Z","v":1274877,"vw":36.437126},{"c":36.56,"h":37.89,"l":36.01,"n":21392,"o":36.29,"t":"2025-04-21T04:00:00Z","v":1333220,"vw":36.849864},{"c":36.86,"h":37.76,"l":36.5,"n":17920,"o":37.13,"t":"2025-04-22T04:00:00Z","v":1317403,"vw":36.856515},{"c":37.44,"h":39.14,"l":37.4,"n":24777,"o":37.89,"t":"2025-04-23T04:00:00Z","v":2429922,"vw":38.239066},{"c":38.58,"h":38.68,"l":36.92,"n":21869,"o":37.41,"t":"2025-04-24T04:00:00Z","v":1658127,"vw":37.84161},{"c":38.77,"h":39.15,"l":37.86,"n":20242,"o":37.91,"t":"2025-04-25T04:00:00Z","v":1075979,"vw":38.714539},{"c":41.47,"h":41.96,"l":38.919,"n":45960,"o":38.96,"t":"2025-04-28T04:00:00Z","v":2872326,"vw":41.352316},{"c":40.67,"h":41.72,"l":40.2,"n":38758,"o":41.31,"t":"2025-04-29T04:00:00Z","v":3037804,"vw":40.723862},{"c":40.38,"h":41.17,"l":39.2,"n":28165,"o":40.22,"t":"2025-04-30T04:00:00Z","v":1999773,"vw":40.400383},{"c":40.64,"h":41.125,"l":39.54,"n":24890,"o":40.4,"t":"2025-05-01T04:00:00Z","v":1555469,"vw":40.639393},{"c":40.72,"h":41.8,"l":40.7,"n":23816,"o":41.26,"t":"2025-05-02T04:00:00Z","v":1733989,"vw":41.145486},{"c":39.795,"h":41.24,"l":39.75,"n":21274,"o":41.24,"t":"2025-05-05T04:00:00Z","v":1249743,"vw":40.212705},{"c":37.44,"h":39.6,"l":36.36,"n":42483,"o":39.33,"t":"2025-05-06T04:00:00Z","v":3089366,"vw":37.626632},{"c":37.66,"h":38.045,"l":36.8,"n":32436,"o":37.89,"t":"2025-05-07T04:00:00Z","v":2363708,"vw":37.553977},{"c":41.91,"h":43.67,"l":40.54,"n":56655,"o":40.77,"t":"2025-05-08T04:00:00Z","v":6591376,"vw":41.942043},{"c":40.42,"h":42.245,"l":40.19,"n":29130,"o":41.91,"t":"2025-05-09T04:00:00Z","v":1621977,"vw":40.805375},{"c":41.88,"h":42.6,"l":41.07,"n":27050,"o":41.42,"t":"2025-05-12T04:00:00Z","v":1759702,"vw":41.980353},{"c":39.95,"h":42.07,"l":39.92,"n":23223,"o":42.06,"t":"2025-05-13T04:00:00Z","v":1546611,"vw":40.406629},{"c":39.48,"h":40.68,"l":39.04,"n":19771,"o":39.7,"t":"2025-05-14T04:00:00Z","v":1326326,"vw":39.623049},{"c":39.44,"h":39.975,"l":39.035,"n":17017,"o":39.74,"t":"2025-05-15T04:00:00Z","v":899317,"vw":39.426989},{"c":39.54,"h":40.046,"l":38.92,"n":20190,"o":39.37,"t":"2025-05-16T04:00:00Z","v":2130663,"vw":39.633919},{"c":39.93,"h":40.27,"l":38.7,"n":17021,"o":39.41,"t":"2025-05-19T04:00:00Z","v":946964,"vw":39.660708},{"c":40.47,"h":40.83,"l":39.55,"n":16378,"o":39.78,"t":"2025-05-20T04:00:00Z","v":1044494,"vw":40.435054},{"c":38.74,"h":40.32,"l":38.29,"n":26059,"o":39.85,"t":"2025-05-21T04:00:00Z","v":1561196,"vw":38.848635},{"c":38.8,"h":39.05,"l":38.24,"n":17924,"o":38.63,"t":"2025-05-22T04:00:00Z","v":1133772,"vw":38.724037},{"c":39.77,"h":39.87,"l":37.7,"n":19587,"o":37.85,"t":"2025-05-23T04:00:00Z","v":1399413,"vw":39.397935},{"c":36.975,"h":40,"l":36.53,"n":48507,"o":40,"t":"2025-05-27T04:00:00Z","v":3755638,"vw":37.261597},{"c":37.73,"h":39.03,"l":36.78,"n":31883,"o":37.05,"t":"2025-05-28T04:00:00Z","v":2270828,"vw":38.065615},{"c":39.085,"h":39.205,"l":37.22,"n":23943,"o":37.9,"t":"2025-05-29T04:00:00Z","v":1811446,"vw":38.686411},{"c":39.4,"h":40.19,"l":37.95,"n":29592,"o":38.92,"t":"2025-05-30T04:00:00Z","v":2622713,"vw":39.163162},{"c":40.65,"h":41.45,"l":39.51,"n":35904,"o":39.51,"t":"2025-06-02T04:00:00Z","v":2668698,"vw":40.734257},{"c":40.58,"h":41.215,"l":40.21,"n":27775,"o":40.65,"t":"2025-06-03T04:00:00Z","v":2060290,"vw":40.611593},{"c":40.38,"h":41.21,"l":39.84,"n":21011,"o":40.5,"t":"2025-06-04T04:00:00Z","v":1468987,"vw":40.4171},{"c":40.2,"h":40.71,"l":39.8,"n":20165,"o":40.5,"t":"2025-06-05T04:00:00Z","v":1286214,"vw":40.229731},{"c":41.09,"h":41.94,"l":40.15,"n":19570,"o":40.83,"t":"2025-06-06T04:00:00Z","v":1272887,"vw":41.258535},{"c":40.58,"h":41.59,"l":40.56,"n":20103,"o":41.59,"t":"2025-06-09T04:00:00Z","v":1010717,"vw":40.787145},{"c":41.98,"h":42.29,"l":40.58,"n":20238,"o":41.13,"t":"2025-06-10T04:00:00Z","v":1255891,"vw":41.86158},{"c":40.79,"h":42.4003,"l":40.7,"n":18561,"o":42.24,"t":"2025-06-11T04:00:00Z","v":1020538,"vw":41.350249},{"c":41.11,"h":41.41,"l":39.8701,"n":20794,"o":40.46,"t":"2025-06-12T04:00:00Z","v":1331886,"vw":40.939432},{"c":40.59,"h":40.94,"l":39.95,"n":19778,"o":40.46,"t":"2025-06-13T04:00:00Z","v":1114941,"vw":40.544696},{"c":39.77,"h":40.68,"l":39.47,"n":24979,"o":40.57,"t":"2025-06-16T04:00:00Z","v":1627639,"vw":39.787892},{"c":39.14,"h":40.57,"l":39.14,"n":20414,"o":39.5,"t":"2025-06-17T04:00:00Z","v":1643896,"vw":39.513831},{"c":39.93,"h":40.11,"l":38.57,"n":22270,"o":39.14,"t":"2025-06-18T04:00:00Z","v":3021832,"vw":39.80903},{"c":39.66,"h":40.25,"l":39,"n":23750,"o":39.99,"t":"2025-06-20T04:00:00Z","v":2510171,"vw":39.612019},{"c":40.04,"h":40.65,"l":39.37,"n":23240,"o":39.42,"t":"2025-06-23T04:00:00Z","v":1754108,"vw":40.084549},{"c":40.03,"h":40.7,"l":37,"n":37654,"o":38.45,"t":"2025-06-24T04:00:00Z","v":3092255,"vw":39.487298},{"c":38.41,"h":40.235,"l":38.19,"n":38100,"o":40.17,"t":"2025-06-25T04:00:00Z","v":2988047,"vw":38.712695},{"c":37.48,"h":38.835,"l":36.99,"n":30390,"o":38.56,"t":"2025-06-26T04:00:00Z","v":2069170,"vw":37.539814},{"c":36.91,"h":37.995,"l":36.76,"n":51809,"o":37.52,"t":"2025-06-27T04:00:00Z","v":26439074,"vw":36.978371},{"c":36.79,"h":37.86,"l":36.61,"n":31227,"o":37.86,"t":"2025-06-30T04:00:00Z","v":2674577,"vw":36.963117},{"c":36.89,"h":38.175,"l":36.71,"n":36669,"o":36.85,"t":"2025-07-01T04:00:00Z","v":3874150,"vw":37.233445},{"c":37.19,"h":37.9,"l":36.65,"n":24615,"o":36.92,"t":"2025-07-02T04:00:00Z","v":1848959,"vw":37.325811},{"c":37.87,"h":38.03,"l":37.17,"n":15529,"o":37.25,"t":"2025-07-03T04:00:00Z","v":1106610,"vw":37.64879},{"c":36.67,"h":37.88,"l":36.53,"n":25734,"o":37.66,"t":"2025-07-07T04:00:00Z","v":1593223,"vw":36.864255},{"c":36.44,"h":37.07,"l":36.37,"n":19794,"o":36.74,"t":"2025-07-08T04:00:00Z","v":1596297,"vw":36.61336},{"c":38.52,"h":38.75,"l":36.63,"n":29572,"o":36.86,"t":"2025-07-09T04:00:00Z","v":2536330,"vw":38.034693},{"c":38.5,"h":38.97,"l":37.675,"n":21681,"o":38.72,"t":"2025-07-10T04:00:00Z","v":1521104,"vw":38.383579},{"c":38.02,"h":38.47,"l":37.85,"n":18224,"o":38.26,"t":"2025-07-11T04:00:00Z","v":1402330,"vw":38.061509},{"c":38.37,"h":38.94,"l":37.965,"n":17046,"o":38.05,"t":"2025-07-14T04:00:00Z","v":1020791,"vw":38.545373},{"c":37.81,"h":39.45,"l":37.72,"n":20205,"o":39.45,"t":"2025-07-15T04:00:00Z","v":1574760,"vw":38.017732},{"c":38.4,"h":39.06,"l":38.11,"n":19966,"o":38.11,"t":"2025-07-16T04:00:00Z","v":1244469,"vw":38.490346},{"c":39.05,"h":39.11,"l":38.34,"n":19668,"o":38.34,"t":"2025-07-17T04:00:00Z","v":1488011,"vw":38.877667},{"c":38.3,"h":39.62,"l":38.26,"n":25557,"o":39.41,"t":"2025-07-18T04:00:00Z","v":2141511,"vw":38.915814},{"c":38.42,"h":39.55,"l":38.255,"n":20577,"o":38.48,"t":"2025-07-21T04:00:00Z","v":1671675,"vw":38.722379},{"c":38.27,"h":39.25,"l":38.06,"n":16718,"o":38.44,"t":"2025-07-22T04:00:00Z","v":1227571,"vw":38.443244},{"c":37.53,"h":38.78,"l":37.17,"n":19466,"o":38.7,"t":"2025-07-23T04:00:00Z","v":1296409,"vw":37.72501},{"c":37.22,"h":37.8,"l":37.155,"n":22487,"o":37.53,"t":"2025-07-24T04:00:00Z","v":1980264,"vw":37.2889},{"c":37.905,"h":38.245,"l":36.66,"n":19424,"o":37.22,"t":"2025-07-25T04:00:00Z","v":1233558,"vw":37.594663},{"c":37.26,"h":38.45,"l":37.205,"n":21653,"o":38.05,"t":"2025-07-28T04:00:00Z","v":1390830,"vw":37.614561},{"c":37.01,"h":37.77,"l":36.6,"n":21717,"o":37.5,"t":"2025-07-29T04:00:00Z","v":1364818,"vw":37.006035},{"c":37.015,"h":38.02,"l":36.65,"n":28474,"o":37.41,"t":"2025-07-30T04:00:00Z","v":1870880,"vw":37.16228},{"c":37.27,"h":38.1,"l":36.765,"n":20778,"o":36.84,"t":"2025-07-31T04:00:00Z","v":1326303,"vw":37.507507},{"c":36.63,"h":37.31,"l":36.44,"n":20176,"o":37,"t":"2025-08-01T04:00:00Z","v":985086,"vw":36.771667},{"c":37.18,"h":37.26,"l":36.2,"n":15219,"o":36.68,"t":"2025-08-04T04:00:00Z","v":842415,"vw":36.91171},{"c":38.39,"h":38.6,"l":36.54,"n":28523,"o":37,"t":"2025-08-05T04:00:00Z","v":1793618,"vw":38.202465},{"c":36.67,"h":38.33,"l":36.39,"n":29052,"o":37.96,"t":"2025-08-06T04:00:00Z","v":1767686,"vw":36.890121},{"c":34.95,"h":36.16,"l":34,"n":45328,"o":34.18,"t":"2025-08-07T04:00:00Z","v":3793906,"vw":35.205685},{"c":35,"h":35.93,"l":34.31,"n":32298,"o":35,"t":"2025-08-08T04:00:00Z","v":3790295,"vw":34.806836},{"c":34.7,"h":35.18,"l":34.14,"n":20993,"o":34.88,"t":"2025-08-11T04:00:00Z","v":1524533,"vw":34.624437},{"c":35.26,"h":35.6,"l":34.21,"n":24794,"o":34.82,"t":"2025-08-12T04:00:00Z","v":2516990,"vw":35.119369},{"c":36.07,"h":36.24,"l":34.88,"n":29265,"o":35.3,"t":"2025-08-13T04:00:00Z","v":2412059,"vw":35.795929},{"c":36.02,"h":36.25,"l":35.22,"n":22471,"o":35.65,"t":"2025-08-14T04:00:00Z","v":2807778,"vw":35.795373},{"c":36.32,"h":36.8401,"l":35.82,"n":18829,"o":36.84,"t":"2025-08-15T04:00:00Z","v":1391929,"vw":36.307584},{"c":36.45,"h":37.89,"l":36.41,"n":26975,"o":36.49,"t":"2025-08-18T04:00:00Z","v":1958131,"vw":36.704846},{"c":36.54,"h":36.77,"l":36.27,"n":25626,"o":36.76,"t":"2025-08-19T04:00:00Z","v":1999737,"vw":36.522053},{"c":36.16,"h":36.74,"l":35.715,"n":18298,"o":36.42,"t":"2025-08-20T04:00:00Z","v":1277120,"vw":36.187836},{"c":36.48,"h":36.55,"l":35.42,"n":26193,"o":35.99,"t":"2025-08-21T04:00:00Z","v":1955436,"vw":36.203873},{"c":37.01,"h":37.91,"l":36.465,"n":20283,"o":36.63,"t":"2025-08-22T04:00:00Z","v":1091787,"vw":37.255043},{"c":35.67,"h":37.155,"l":35.64,"n":22905,"o":36.92,"t":"2025-08-25T04:00:00Z","v":1510813,"vw":36.084534},{"c":37.275,"h":37.4,"l":35.62,"n":26549,"o":35.71,"t":"2025-08-26T04:00:00Z","v":2376508,"vw":36.616627},{"c":38.04,"h":38.25,"l":35.6369,"n":24321,"o":37.21,"t":"2025-08-27T04:00:00Z","v":2352081,"vw":37.840234},{"c":38.325,"h":39.54,"l":37.715,"n":25467,"o":37.96,"t":"2025-08-28T04:00:00Z","v":2069806,"vw":38.719953},{"c":37.97,"h":38.6924,"l":37.56,"n":26224,"o":38.32,"t":"2025-08-29T04:00:00Z","v":1942518,"vw":37.940984},{"c":39.53,"h":40.12,"l":37.88,"n":29599,"o":37.97,"t":"2025-09-02T04:00:00Z","v":2524744,"vw":39.291064},{"c":39.77,"h":40.98,"l":39.435,"n":27195,"o":39.55,"t":"2025-09-03T04:00:00Z","v":1794256,"vw":39.859895},{"c":38.95,"h":39.715,"l":38.49,"n":24237,"o":39.58,"t":"2025-09-04T04:00:00Z","v":1745303,"vw":38.954632},{"c":40.5,"h":41.11,"l":39.175,"n":26943,"o":39.73,"t":"2025-09-05T04:00:00Z","v":1705909,"vw":40.415265},{"c":41.06,"h":41.42,"l":40.2507,"n":25143,"o":40.3,"t":"2025-09-08T04:00:00Z","v":1794875,"vw":41.039235},{"c":40.94,"h":41.6,"l":40.44,"n":20815,"o":41.23,"t":"2025-09-09T04:00:00Z","v":1444911,"vw":40.925259},{"c":40.45,"h":41.08,"l":39.73,"n":24701,"o":40.92,"t":"2025-09-10T04:00:00Z","v":1789098,"vw":40.258823},{"c":46.24,"h":46.86,"l":42.42,"n":61071,"o":42.9,"t":"2025-09-11T04:00:00Z","v":4746123,"vw":45.597446},{"c":46.55,"h":47.04,"l":45.1835,"n":55671,"o":46.8,"t":"2025-09-12T04:00:00Z","v":3632257,"vw":46.355517},{"c":46.2,"h":47.21,"l":45.475,"n":25386,"o":46.83,"t":"2025-09-15T04:00:00Z","v":1700340,"vw":46.110937},{"c":44.7,"h":46.7447,"l":44.6,"n":36885,"o":46.27,"t":"2025-09-16T04:00:00Z","v":2871283,"vw":45.266806},{"c":43.81,"h":45.305,"l":43.7,"n":35389,"o":44.74,"t":"2025-09-17T04:00:00Z","v":2472556,"vw":44.278319},{"c":45.22,"h":45.36,"l":44.03,"n":25426,"o":44.2,"t":"2025-09-18T04:00:00Z","v":1765025,"vw":44.882037},{"c":43.54,"h":45.54,"l":43.4,"n":23800,"o":45.52,"t":"2025-09-19T04:00:00Z","v":2868241,"vw":43.842886},{"c":44.41,"h":45.23,"l":43.51,"n":25942,"o":43.88,"t":"2025-09-22T04:00:00Z","v":2008788,"vw":44.586306},{"c":44.205,"h":44.55,"l":43.91,"n":19525,"o":44.18,"t":"2025-09-23T04:00:00Z","v":1547337,"vw":44.243052},{"c":43.54,"h":44.88,"l":43.16,"n":23194,"o":44.26,"t":"2025-09-24T04:00:00Z","v":1919111,"vw":43.768698},{"c":42.51,"h":43.59,"l":42.18,"n":18294,"o":43.12,"t":"2025-09-25T04:00:00Z","v":1531277,"vw":42.573065},{"c":43.92,"h":44.02,"l":42.7834,"n":26658,"o":42.79,"t":"2025-09-26T04:00:00Z","v":1934354,"vw":43.625791},{"c":46.07,"h":47.22,"l":44.05,"n":39660,"o":44.05,"t":"2025-09-29T04:00:00Z","v":3795755,"vw":45.942466},{"c":46.7,"h":46.805,"l":45.49,"n":22733,"o":45.91,"t":"2025-09-30T04:00:00Z","v":1615010,"vw":46.364382},{"c":45.86,"h":47.08,"l":45.83,"n":22564,"o":46.54,"t":"2025-10-01T04:00:00Z","v":3140452,"vw":46.421228},{"c":45.7,"h":46.44,"l":45.605,"n":21611,"o":46.18,"t":"2025-10-02T04:00:00Z","v":1487209,"vw":45.874772},{"c":46.71,"h":47.6,"l":45.72,"n":25359,"o":45.98,"t":"2025-10-03T04:00:00Z","v":1779343,"vw":46.920047},{"c":46.58,"h":47.3345,"l":46.335,"n":16954,"o":46.9,"t":"2025-10-06T04:00:00Z","v":2047185,"vw":46.688244},{"c":46.57,"h":47.02,"l":45.8,"n":17286,"o":46.92,"t":"2025-10-07T04:00:00Z","v":900764,"vw":46.458741},{"c":47.82,"h":49.5,"l":46.1577,"n":28837,"o":46.95,"t":"2025-10-08T04:00:00Z","v":3085218,"vw":48.438989},{"c":47.615,"h":48.355,"l":47.445,"n":17559,"o":47.84,"t":"2025-10-09T04:00:00Z","v":1118642,"vw":47.731613},{"c":48.24,"h":49.1,"l":47.28,"n":28259,"o":47.64,"t":"2025-10-10T04:00:00Z","v":2492179,"vw":48.262242},{"c":48.75,"h":48.996,"l":48,"n":20760,"o":48.24,"t":"2025-10-13T04:00:00Z","v":1455663,"vw":48.605674},{"c":47.5,"h":48.77,"l":47.5,"n":21292,"o":48.53,"t":"2025-10-14T04:00:00Z","v":2113834,"vw":47.990222},{"c":49.56,"h":49.83,"l":47.45,"n":25830,"o":47.63,"t":"2025-10-15T04:00:00Z","v":2300503,"vw":49.311546},{"c":49.68,"h":51.7,"l":49.05,"n":27543,"o":50,"t":"2025-10-16T04:00:00Z","v":1774602,"vw":50.296988},{"c":54.1,"h":56.15,"l":52.4,"n":55028,"o":52.76,"t":"2025-10-17T04:00:00Z","v":4586607,"vw":54.352451},{"c":54.01,"h":55.28,"l":53.47,"n":30994,"o":55,"t":"2025-10-20T04:00:00Z","v":2136166,"vw":54.12189},{"c":53.49,"h":55.2,"l":53.17,"n":22619,"o":54.76,"t":"2025-10-21T04:00:00Z","v":1605980,"vw":54.127389},{"c":52.98,"h":54.49,"l":52.62,"n":26798,"o":53.5,"t":"2025-10-22T04:00:00Z","v":1852672,"vw":53.184404},{"c":53.44,"h":54.0799,"l":52.48,"n":28070,"o":53.15,"t":"2025-10-23T04:00:00Z","v":1867589,"vw":53.33344},{"c":54.48,"h":55.32,"l":53.665,"n":26035,"o":54,"t":"2025-10-24T04:00:00Z","v":1972685,"vw":54.47704},{"c":57.99,"h":58.62,"l":55.4,"n":49742,"o":55.53,"t":"2025-10-27T04:00:00Z","v":3629051,"vw":57.858334},{"c":58.17,"h":58.655,"l":57.53,"n":24048,"o":57.86,"t":"2025-10-28T04:00:00Z","v":1915172,"vw":58.115437},{"c":58.02,"h":58.85,"l":57.225,"n":26316,"o":58.19,"t":"2025-10-29T04:00:00Z","v":1640887,"vw":58.178749},{"c":58.87,"h":60.08,"l":57.33,"n":27916,"o":57.83,"t":"2025-10-30T04:00:00Z","v":2191134,"vw":59.140016},{"c":58.84,"h":59.74,"l":58.28,"n":28351,"o":58.96,"t":"2025-10-31T04:00:00Z","v":2378272,"vw":58.967781},{"c":59.33,"h":59.44,"l":56.66,"n":41289,"o":58.93,"t":"2025-11-03T05:00:00Z","v":2545209,"vw":58.548617},{"c":58.57,"h":59.68,"l":57.74,"n":32282,"o":57.99,"t":"2025-11-04T05:00:00Z","v":2118455,"vw":59.023848},{"c":59.34,"h":60,"l":58,"n":34388,"o":58.53,"t":"2025-11-05T05:00:00Z","v":2396210,"vw":58.913633},{"c":61.38,"h":63.15,"l":59.4,"n":35600,"o":59.73,"t":"2025-11-06T05:00:00Z","v":2850554,"vw":61.416591},{"c":61.01,"h":61.4,"l":58.914,"n":34525,"o":60.86,"t":"2025-11-07T05:00:00Z","v":2724421,"vw":60.580513},{"c":62.73,"h":63.13,"l":61.5,"n":34952,"o":61.74,"t":"2025-11-10T05:00:00Z","v":3523141,"vw":62.373189},{"c":64.08,"h":64.26,"l":62.29,"n":28341,"o":62.29,"t":"2025-11-11T05:00:00Z","v":2033174,"vw":63.834729},{"c":65.83,"h":66,"l":63.51,"n":34744,"o":64.05,"t":"2025-11-12T05:00:00Z","v":2768055,"vw":65.201472},{"c":64.38,"h":66.11,"l":63.9501,"n":33846,"o":65.525,"t":"2025-11-13T05:00:00Z","v":2663515,"vw":65.032693},{"c":67.75,"h":69.02,"l":63.5001,"n":46725,"o":63.84,"t":"2025-11-14T05:00:00Z","v":3958489,"vw":67.541143},{"c":69.14,"h":69.505,"l":67.2739,"n":35739,"o":67.65,"t":"2025-11-17T05:00:00Z","v":2713881,"vw":68.99625},{"c":70.58,"h":70.92,"l":67.86,"n":34885,"o":68.97,"t":"2025-11-18T05:00:00Z","v":2626771,"vw":69.864603},{"c":70.53,"h":71.62,"l":69.85,"n":29898,"o":70.055,"t":"2025-11-19T05:00:00Z","v":2010250,"vw":70.644307},{"c":69.88,"h":72.72,"l":69.75,"n":33467,"o":71.65,"t":"2025-11-20T05:00:00Z","v":2351830,"vw":71.069371},{"c":70.87,"h":71.97,"l":69.5001,"n":31619,"o":70.07,"t":"2025-11-21T05:00:00Z","v":1941864,"vw":70.992426},{"c":73.66,"h":73.98,"l":71.15,"n":40156,"o":71.26,"t":"2025-11-24T05:00:00Z","v":2732299,"vw":73.252312},{"c":76.32,"h":76.41,"l":73.44,"n":30821,"o":73.66,"t":"2025-11-25T05:00:00Z","v":2051288,"vw":75.20603},{"c":77.58,"h":78.1652,"l":75.65,"n":28817,"o":76.12,"t":"2025-11-26T05:00:00Z","v":1498200,"vw":77.440148},{"c":77.76,"h":77.98,"l":76.6,"n":14515,"o":77.68,"t":"2025-11-28T05:00:00Z","v":850035,"vw":77.671878},{"c":75.8,"h":77.325,"l":75.11,"n":28212,"o":77.06,"t":"2025-12-01T05:00:00Z","v":1687215,"vw":75.884513},{"c":75.31,"h":77.22,"l":74.97,"n":28293,"o":75.5,"t":"2025-12-02T05:00:00Z","v":1492966,"vw":76.128235},{"c":77.69,"h":79.0699,"l":74.52,"n":38285,"o":75.55,"t":"2025-12-03T05:00:00Z","v":3100620,"vw":77.488508},{"c":78.48,"h":79.06,"l":76.53,"n":30233,"o":77.45,"t":"2025-12-04T05:00:00Z","v":2133047,"vw":78.178564},{"c":79.64,"h":79.815,"l":77.89,"n":23739,"o":78.48,"t":"2025-12-05T05:00:00Z","v":1712953,"vw":79.067021},{"c":80.06,"h":81.4865,"l":78.67,"n":33411,"o":80,"t":"2025-12-08T05:00:00Z","v":2532833,"vw":79.917879},{"c":77.81,"h":79.99,"l":77.31,"n":32563,"o":79.59,"t":"2025-12-09T05:00:00Z","v":2265000,"vw":78.165257},{"c":77.88,"h":79.88,"l":77.815,"n":31185,"o":78.41,"t":"2025-12-10T05:00:00Z","v":2328230,"vw":78.487714},{"c":78.51,"h":79.6,"l":77.54,"n":34091,"o":78.3,"t":"2025-12-11T05:00:00Z","v":2023990,"vw":78.592036},{"c":78.92,"h":80.44,"l":78.05,"n":31329,"o":78.85,"t":"2025-12-12T05:00:00Z","v":2240032,"vw":79.028885},{"c":79,"h":79.95,"l":78.17,"n":40206,"o":78.43,"t":"2025-12-15T05:00:00Z","v":3187651,"vw":79.003418},{"c":77.56,"h":78.41,"l":73,"n":52368,"o":76.09,"t":"2025-12-16T05:00:00Z","v":4498012,"vw":77.131347},{"c":76.74,"h":77.83,"l":75.82,"n":38625,"o":77.46,"t":"2025-12-17T05:00:00Z","v":2842559,"vw":76.631896},{"c":75.96,"h":77.706,"l":74.2,"n":35897,"o":76.79,"t":"2025-12-18T05:00:00Z","v":2967644,"vw":75.517041},{"c":78.78,"h":79.1,"l":76.45,"n":35831,"o":77.56,"t":"2025-12-19T05:00:00Z","v":6313981,"vw":78.540267},{"c":80.58,"h":81.62,"l":78.4,"n":30640,"o":78.4,"t":"2025-12-22T05:00:00Z","v":1814755,"vw":80.457272},{"c":80.27,"h":81.71,"l":79.91,"n":19343,"o":80.57,"t":"2025-12-23T05:00:00Z","v":1106124,"vw":80.531372},{"c":81.19,"h":81.97,"l":80.01,"n":14490,"o":80.51,"t":"2025-12-24T05:00:00Z","v":1400396,"vw":81.241549},{"c":80.75,"h":81.5761,"l":80.01,"n":19920,"o":81.22,"t":"2025-12-26T05:00:00Z","v":1113796,"vw":80.893911},{"c":80.52,"h":80.925,"l":79.8,"n":21306,"o":80.01,"t":"2025-12-29T05:00:00Z","v":2035208,"vw":80.494741},{"c":79.67,"h":80.5,"l":78.97,"n":21747,"o":80.18,"t":"2025-12-30T05:00:00Z","v":1267267,"vw":79.467266},{"c":79.65,"h":80.3,"l":79.455,"n":13463,"o":79.68,"t":"2025-12-31T05:00:00Z","v":844931,"vw":79.775648},{"c":79.02,"h":80.475,"l":77.86,"n":22055,"o":80.29,"t":"2026-01-02T05:00:00Z","v":1381633,"vw":78.705797},{"c":78.33,"h":78.94,"l":76.28,"n":37907,"o":78.44,"t":"2026-01-05T05:00:00Z","v":3279310,"vw":77.70859},{"c":79.85,"h":80.392,"l":77.76,"n":31590,"o":78.51,"t":"2026-01-06T05:00:00Z","v":2224788,"vw":79.556347},{"c":102.71,"h":105,"l":79.94,"n":141136,"o":80.95,"t":"2026-01-07T05:00:00Z","v":14855434,"vw":97.280547},{"c":107.39,"h":112.43,"l":94.5162,"n":138599,"o":95.21,"t":"2026-01-08T05:00:00Z","v":13607298,"vw":101.432136},{"c":118.64,"h":121.615,"l":109.77,"n":229862,"o":120,"t":"2026-01-09T05:00:00Z","v":20793757,"vw":115.359397},{"c":117.17,"h":118.48,"l":113.33,"n":77168,"o":116.82,"t":"2026-01-12T05:00:00Z","v":6180101,"vw":116.086572},{"c":119.95,"h":121.3,"l":117.775,"n":51268,"o":118.16,"t":"2026-01-13T05:00:00Z","v":3882243,"vw":119.506083},{"c":121.22,"h":122.1199,"l":118.15,"n":50566,"o":119.82,"t":"2026-01-14T05:00:00Z","v":3692722,"vw":120.847173},{"c":123.27,"h":124.16,"l":120.7,"n":39578,"o":120.7,"t":"2026-01-15T05:00:00Z","v":2968894,"vw":122.55724},{"c":120.28,"h":124.49,"l":119.6101,"n":46630,"o":124.45,"t":"2026-01-16T05:00:00Z","v":4798696,"vw":121.05156},{"c":116.22,"h":119.75,"l":113.96,"n":57470,"o":118.59,"t":"2026-01-20T05:00:00Z","v":5311354,"vw":116.032166},{"c":117.53,"h":118.43,"l":114.805,"n":43678,"o":115.6,"t":"2026-01-21T05:00:00Z","v":3876286,"vw":117.18067},{"c":118.81,"h":120.53,"l":116.55,"n":37839,"o":118.365,"t":"2026-01-22T05:00:00Z","v":3188795,"vw":118.795091},{"c":117.63,"h":120.63,"l":117.59,"n":35217,"o":118.4,"t":"2026-01-23T05:00:00Z","v":2522362,"vw":118.793523},{"c":97.78,"h":99.51,"l":92.5,"n":111523,"o":93.5,"t":"2026-01-26T05:00:00Z","v":10177785,"vw":96.573259},{"c":99.82,"h":101.93,"l":97.75,"n":47065,"o":98.135,"t":"2026-01-27T05:00:00Z","v":3567210,"vw":99.98514},{"c":97.33,"h":100.3,"l":96.72,"n":33699,"o":99.04,"t":"2026-01-28T05:00:00Z","v":3133818,"vw":97.912071},{"c":98.2,"h":100.18,"l":96.78,"n":33572,"o":96.995,"t":"2026-01-29T05:00:00Z","v":2478138,"vw":98.672958},{"c":96.95,"h":99.49,"l":96.63,"n":25683,"o":98.01,"t":"2026-01-30T05:00:00Z","v":2090541,"vw":97.656355},{"c":97.16,"h":97.5,"l":95.3,"n":33921,"o":96.52,"t":"2026-02-02T05:00:00Z","v":2540587,"vw":96.663859},{"c":95.97,"h":98.6399,"l":94.895,"n":27545,"o":97.96,"t":"2026-02-03T05:00:00Z","v":2417200,"vw":96.172656},{"c":96.51,"h":97.08,"l":93.02,"n":31458,"o":96.44,"t":"2026-02-04T05:00:00Z","v":2447294,"vw":95.803933},{"c":96.15,"h":97.99,"l":95.51,"n":30151,"o":96.15,"t":"2026-02-05T05:00:00Z","v":1881720,"vw":96.270732},{"c":97.49,"h":99.58,"l":96.43,"n":30098,"o":97.5,"t":"2026-02-06T05:00:00Z","v":2135177,"vw":97.664644},{"c":96.74,"h":97.81,"l":95.88,"n":21441,"o":97.27,"t":"2026-02-09T05:00:00Z","v":1471596,"vw":96.803374},{"c":95.98,"h":97.36,"l":94.95,"n":23850,"o":96.9,"t":"2026-02-10T05:00:00Z","v":1667463,"vw":96.186573},{"c":97.99,"h":98.41,"l":93.7901,"n":35197,"o":96.64,"t":"2026-02-11T05:00:00Z","v":2319576,"vw":96.486184},{"c":97.33,"h":98.79,"l":97.12,"n":25553,"o":98.65,"t":"2026-02-12T05:00:00Z","v":1553021,"vw":97.824418},{"c":96.31,"h":99.01,"l":95.97,"n":23891,"o":97.84,"t":"2026-02-13T05:00:00Z","v":1585294,"vw":96.843481},{"c":100.61,"h":100.62,"l":95.995,"n":24600,"o":96.8,"t":"2026-02-17T05:00:00Z","v":1484294,"vw":99.13951},{"c":99.79,"h":101.53,"l":98.71,"n":25348,"o":100.6,"t":"2026-02-18T05:00:00Z","v":1594729,"vw":99.838118},{"c":102.74,"h":103.69,"l":98.38,"n":24809,"o":99.58,"t":"2026-02-19T05:00:00Z","v":1801603,"vw":102.049284},{"c":101.83,"h":102.82,"l":100.2,"n":28155,"o":102.72,"t":"2026-02-20T05:00:00Z","v":1694604,"vw":101.547165},{"c":103.69,"h":103.83,"l":100.98,"n":26615,"o":101.84,"t":"2026-02-23T05:00:00Z","v":1670137,"vw":102.559476},{"c":104.83,"h":105.3,"l":103.28,"n":25310,"o":103.69,"t":"2026-02-24T05:00:00Z","v":1950322,"vw":104.57567},{"c":103.24,"h":107.45,"l":102.38,"n":32930,"o":105.9,"t":"2026-02-25T05:00:00Z","v":2823282,"vw":103.728729},{"c":102.15,"h":104.08,"l":95.25,"n":37590,"o":95.47,"t":"2026-02-26T05:00:00Z","v":1994240,"vw":101.198111},{"c":102.02,"h":104.315,"l":100.52,"n":42798,"o":102.1,"t":"2026-02-27T05:00:00Z","v":10308447,"vw":102.065419},{"c":101.62,"h":102.34,"l":97.78,"n":32620,"o":101.5,"t":"2026-03-02T05:00:00Z","v":2475570,"vw":101.286681},{"c":100.49,"h":102.36,"l":97.61,"n":30356,"o":98.98,"t":"2026-03-03T05:00:00Z","v":1875133,"vw":100.694445},{"c":101.19,"h":102,"l":100.37,"n":28927,"o":101.34,"t":"2026-03-04T05:00:00Z","v":1568267,"vw":101.294387},{"c":99.64,"h":101.065,"l":98.19,"n":24043,"o":100.44,"t":"2026-03-05T05:00:00Z","v":1705222,"vw":99.413321},{"c":98.4,"h":100.08,"l":97.31,"n":25437,"o":98.17,"t":"2026-03-06T05:00:00Z","v":1601167,"vw":98.771496},{"c":99.79,"h":99.9,"l":97.63,"n":30873,"o":98.93,"t":"2026-03-09T04:00:00Z","v":1498104,"vw":99.17657},{"c":98.86,"h":101.38,"l":98.7,"n":28696,"o":99.74,"t":"2026-03-10T04:00:00Z","v":2104355,"vw":99.894977},{"c":99.59,"h":100.14,"l":96.52,"n":25102,"o":98.19,"t":"2026-03-11T04:00:00Z","v":2294631,"vw":98.641263},{"c":95.07,"h":99.17,"l":95.04,"n":31417,"o":98.34,"t":"2026-03-12T04:00:00Z","v":2255349,"vw":96.073485},{"c":94.86,"h":99.09,"l":94.67,"n":24702,"o":96.44,"t":"2026-03-13T04:00:00Z","v":1465684,"vw":95.867713},{"c":99,"h":99.644,"l":96.6,"n":19551,"o":96.6,"t":"2026-03-16T04:00:00Z","v":1542362,"vw":98.907025},{"c":99.13,"h":100.51,"l":97.1,"n":26134,"o":98.12,"t":"2026-03-17T04:00:00Z","v":1865713,"vw":99.656543},{"c":98.11,"h":99.52,"l":97.26,"n":22820,"o":99.13,"t":"2026-03-18T04:00:00Z","v":2210466,"vw":98.246012},{"c":99.29,"h":100.075,"l":97.42,"n":24517,"o":97.44,"t":"2026-03-19T04:00:00Z","v":1489064,"vw":99.294851},{"c":95.78,"h":98.98,"l":94.87,"n":30006,"o":97.97,"t":"2026-03-20T04:00:00Z","v":3380783,"vw":95.968975},{"c":96.63,"h":98.8,"l":96.14,"n":25178,"o":96.86,"t":"2026-03-23T04:00:00Z","v":1366607,"vw":96.9226},{"c":95.52,"h":97.435,"l":95.42,"n":20717,"o":96.16,"t":"2026-03-24T04:00:00Z","v":1528926,"vw":95.958919},{"c":94.29,"h":97.37,"l":92.5856,"n":38221,"o":96.54,"t":"2026-03-25T04:00:00Z","v":2483742,"vw":95.272793},{"c":93.21,"h":95.11,"l":93.05,"n":28956,"o":93.68,"t":"2026-03-26T04:00:00Z","v":1703245,"vw":93.734176},{"c":92.51,"h":95.31,"l":92.09,"n":24393,"o":93.17,"t":"2026-03-27T04:00:00Z","v":1102927,"vw":93.309246},{"c":92.71,"h":93.88,"l":91.52,"n":29314,"o":92.49,"t":"2026-03-30T04:00:00Z","v":1747225,"vw":92.522276},{"c":97.25,"h":98.1,"l":94.0375,"n":47187,"o":94.21,"t":"2026-03-31T04:00:00Z","v":3247606,"vw":97.078431},{"c":98.64,"h":99.96,"l":97.19,"n":30214,"o":98.67,"t":"2026-04-01T04:00:00Z","v":2186087,"vw":98.330133},{"c":99.12,"h":101,"l":96.47,"n":22036,"o":96.47,"t":"2026-04-02T04:00:00Z","v":1331781,"vw":99.279299},{"c":95.36,"h":98.73,"l":95.035,"n":25279,"o":98.19,"t":"2026-04-06T04:00:00Z","v":1744016,"vw":96.166937},{"c":96.29,"h":96.36,"l":94,"n":18804,"o":95.51,"t":"2026-04-07T04:00:00Z","v":1035304,"vw":95.618455},{"c":96.75,"h":99,"l":95.8,"n":18843,"o":98.99,"t":"2026-04-08T04:00:00Z","v":1203608,"vw":96.737795},{"c":96.22,"h":98,"l":94.7,"n":24023,"o":96.75,"t":"2026-04-09T04:00:00Z","v":1283383,"vw":96.58732},{"c":96.43,"h":97.225,"l":94.63,"n":29024,"o":97.03,"t":"2026-04-10T04:00:00Z","v":1985093,"vw":96.014172},{"c":136.3,"h":136.8,"l":127,"n":179113,"o":132.26,"t":"2026-04-13T04:00:00Z","v":14722311,"vw":133.289284},{"c":147.01,"h":148,"l":134.66,"n":95111,"o":136.5,"t":"2026-04-14T04:00:00Z","v":8203260,"vw":143.159497},{"c":152.54,"h":155.01,"l":147.63,"n":113759,"o":149.51,"t":"2026-04-15T04:00:00Z","v":11938997,"vw":150.41422},{"c":149.27,"h":155.7,"l":147.3,"n":60507,"o":152.55,"t":"2026-04-16T04:00:00Z","v":5702243,"vw":150.636678},{"c":148.63,"h":151.135,"l":145.52,"n":50407,"o":149.48,"t":"2026-04-17T04:00:00Z","v":4760161,"vw":148.871577},{"c":146.23,"h":153.5,"l":146.17,"n":39961,"o":151.85,"t":"2026-04-20T04:00:00Z","v":3495897,"vw":148.405664},{"c":148.9,"h":149.36,"l":143.17,"n":31207,"o":147,"t":"2026-04-21T04:00:00Z","v":2828325,"vw":147.386725},{"c":141.5,"h":149.68,"l":141,"n":45138,"o":149.67,"t":"2026-04-22T04:00:00Z","v":3732058,"vw":143.069154},{"c":134.48,"h":143.94,"l":133.05,"n":54327,"o":141.79,"t":"2026-04-23T04:00:00Z","v":4275435,"vw":136.351618},{"c":135.3,"h":138.44,"l":132,"n":35615,"o":134.58,"t":"2026-04-24T04:00:00Z","v":3501866,"vw":135.299708},{"c":131.67,"h":137.25,"l":131.02,"n":41993,"o":137.17,"t":"2026-04-27T04:00:00Z","v":4816826,"vw":132.674953},{"c":144.83,"h":150,"l":141.61,"n":70740,"o":146.22,"t":"2026-04-28T04:00:00Z","v":5585944,"vw":145.037653},{"c":140.55,"h":144.15,"l":139.78,"n":35719,"o":143.03,"t":"2026-04-29T04:00:00Z","v":2790896,"vw":141.004894},{"c":144.12,"h":144.29,"l":138.75,"n":35883,"o":141.43,"t":"2026-04-30T04:00:00Z","v":2314743,"vw":142.483507},{"c":139.48,"h":149.3,"l":139.39,"n":36043,"o":143.5,"t":"2026-05-01T04:00:00Z","v":2584585,"vw":142.040576},{"c":147.9,"h":148.255,"l":140.95,"n":36570,"o":141.15,"t":"2026-05-04T04:00:00Z","v":2470782,"vw":146.153487},{"c":147.21,"h":149.87,"l":144.26,"n":32470,"o":148.66,"t":"2026-05-05T04:00:00Z","v":3322031,"vw":146.78564},{"c":151.07,"h":151.43,"l":145.29,"n":34903,"o":146.72,"t":"2026-05-06T04:00:00Z","v":2946519,"vw":150.207684},{"c":142.51,"h":149.785,"l":142.08,"n":39832,"o":148.8,"t":"2026-05-07T04:00:00Z","v":3175283,"vw":143.644574},{"c":141.81,"h":144.61,"l":140.53,"n":32206,"o":142.56,"t":"2026-05-08T04:00:00Z","v":2514629,"vw":142.232804},{"c":144.15,"h":145.52,"l":141.575,"n":25543,"o":142.56,"t":"2026-05-11T04:00:00Z","v":1641095,"vw":143.678521},{"c":145.72,"h":146.11,"l":141.18,"n":26417,"o":144,"t":"2026-05-12T04:00:00Z","v":1423118,"vw":144.261545},{"c":149.94,"h":150.3,"l":145.2575,"n":33918,"o":146.89,"t":"2026-05-13T04:00:00Z","v":1844725,"vw":148.388946},{"c":149.47,"h":150.79,"l":146.5001,"n":29112,"o":150,"t":"2026-05-14T04:00:00Z","v":1805190,"vw":149.254823},{"c":145.66,"h":148.855,"l":141.25,"n":33376,"o":147.84,"t":"2026-05-15T04:00:00Z","v":2475976,"vw":144.411985},{"c":144.37,"h":146.91,"l":141,"n":34079,"o":145.03,"t":"2026-05-18T04:00:00Z","v":2345226,"vw":143.371114},{"c":147.3,"h":147.93,"l":141.79,"n":32281,"o":144.53,"t":"2026-05-19T04:00:00Z","v":1996023,"vw":145.867584},{"c":150.33,"h":153.55,"l":148.02,"n":40152,"o":149.74,"t":"2026-05-20T04:00:00Z","v":2402748,"vw":150.67567},{"c":153.73,"h":154.71,"l":150.2176,"n":30422,"o":150.33,"t":"2026-05-21T04:00:00Z","v":1846390,"vw":153.207253},{"c":151.56,"h":156.245,"l":151.44,"n":29743,"o":154.42,"t":"2026-05-22T04:00:00Z","v":1935298,"vw":153.532015},{"c":154.89,"h":155,"l":152.23,"n":26159,"o":153.12,"t":"2026-05-26T04:00:00Z","v":2393709,"vw":154.3037},{"c":153,"h":155.7629,"l":150.95,"n":36924,"o":153.69,"t":"2026-05-27T04:00:00Z","v":2882057,"vw":152.833199},{"c":154.63,"h":155.88,"l":149.1,"n":37296,"o":153.47,"t":"2026-05-28T04:00:00Z","v":2651011,"vw":152.722155},{"c":157.48,"h":158.13,"l":153.175,"n":46895,"o":155.66,"t":"2026-05-29T04:00:00Z","v":6661551,"vw":156.289859},{"c":163.68,"h":166.5,"l":154.13,"n":87923,"o":159.95,"t":"2026-06-01T04:00:00Z","v":6731983,"vw":161.843893},{"c":151.31,"h":162.76,"l":151.294,"n":62647,"o":161.23,"t":"2026-06-02T04:00:00Z","v":3751321,"vw":154.219967},{"c":155.99,"h":156.87,"l":151.52,"n":36042,"o":151.57,"t":"2026-06-03T04:00:00Z","v":2008444,"vw":155.109633},{"c":155.69,"h":159.335,"l":154.6,"n":39725,"o":156.275,"t":"2026-06-04T04:00:00Z","v":2609851,"vw":156.791481},{"c":149.23,"h":154.965,"l":148.15,"n":36598,"o":153.67,"t":"2026-06-05T04:00:00Z","v":2140759,"vw":150.542905},{"c":148.49,"h":152.1,"l":147.41,"n":32330,"o":150.1,"t":"2026-06-08T04:00:00Z","v":2735090,"vw":149.193397},{"c":149.55,"h":151.5,"l":146.47,"n":36323,"o":150.23,"t":"2026-06-09T04:00:00Z","v":2766855,"vw":149.036225},{"c":144.19,"h":149.04,"l":141.44,"n":52503,"o":148.88,"t":"2026-06-10T04:00:00Z","v":3283434,"vw":144.345205},{"c":149.23,"h":150.35,"l":143.4675,"n":34047,"o":144.625,"t":"2026-06-11T04:00:00Z","v":2202165,"vw":148.069086},{"c":153.87,"h":154.74,"l":149.67,"n":25935,"o":150.4,"t":"2026-06-12T04:00:00Z","v":1581321,"vw":153.676306},{"c":160.06,"h":160.415,"l":152.885,"n":35931,"o":155,"t":"2026-06-15T04:00:00Z","v":2132082,"vw":158.476132},{"c":156.58,"h":158.7,"l":153.94,"n":34242,"o":158.28,"t":"2026-06-16T04:00:00Z","v":2523911,"vw":156.444487},{"c":157.77,"h":161.635,"l":156.4435,"n":31302,"o":156.75,"t":"2026-06-17T04:00:00Z","v":2227978,"vw":159.325756},{"c":162.99,"h":164.78,"l":158.4,"n":42011,"o":160.655,"t":"2026-06-18T04:00:00Z","v":4702710,"vw":162.157529},{"c":165.81,"h":166.835,"l":162.15,"n":43651,"o":162.32,"t":"2026-06-22T04:00:00Z","v":3129583,"vw":165.347848},{"c":169.51,"h":171.25,"l":163.05,"n":46684,"o":163.3,"t":"2026-06-23T04:00:00Z","v":3124524,"vw":169.198425},{"c":169.77,"h":170.65,"l":166.43,"n":46936,"o":170.5,"t":"2026-06-24T04:00:00Z","v":3626658,"vw":168.742033},{"c":178.17,"h":184.39,"l":168.19,"n":76234,"o":170.94,"t":"2026-06-25T04:00:00Z","v":5508694,"vw":178.802364},{"c":182.08,"h":183.36,"l":174.26,"n":52731,"o":175.19,"t":"2026-06-26T04:00:00Z","v":9544378,"vw":181.555007},{"c":192.62,"h":192.8,"l":181.5,"n":70056,"o":182.26,"t":"2026-06-29T04:00:00Z","v":5314980,"vw":188.246826},{"c":187.28,"h":193.095,"l":184.58,"n":57088,"o":189.53,"t":"2026-06-30T04:00:00Z","v":4001106,"vw":187.920701},{"c":187.51,"h":188.46,"l":182.82,"n":36567,"o":185.49,"t":"2026-07-01T04:00:00Z","v":2079627,"vw":186.384864},{"c":189.24,"h":189.4826,"l":184.285,"n":34359,"o":188.37,"t":"2026-07-02T04:00:00Z","v":3191041,"vw":187.331788},{"c":189.99,"h":193.69,"l":188.68,"n":33374,"o":192.25,"t":"2026-07-06T04:00:00Z","v":2398805,"vw":191.009265},{"c":190.46,"h":192.92,"l":186.56,"n":33163,"o":189.65,"t":"2026-07-07T04:00:00Z","v":1893822,"vw":190.283976},{"c":189.77,"h":193.48,"l":186.78,"n":23973,"o":190,"t":"2026-07-08T04:00:00Z","v":1983370,"vw":189.785899},{"c":191.13,"h":193.825,"l":190.04,"n":23975,"o":190.05,"t":"2026-07-09T04:00:00Z","v":1610422,"vw":192.07873},{"c":186.88,"h":192.33,"l":184.79,"n":22863,"o":192.22,"t":"2026-07-10T04:00:00Z","v":1355542,"vw":187.350913},{"c":183.95,"h":185.998,"l":180.1,"n":24554,"o":182.78,"t":"2026-07-13T04:00:00Z","v":1706000,"vw":182.89607},{"c":184.97,"h":188.6902,"l":183.92,"n":29495,"o":186.6,"t":"2026-07-14T04:00:00Z","v":3123342,"vw":185.338193},{"c":184.44,"h":185.97,"l":181.17,"n":21549,"o":183.12,"t":"2026-07-15T04:00:00Z","v":1538290,"vw":184.218628},{"c":179.18,"h":184.8599,"l":177.18,"n":33254,"o":183.56,"t":"2026-07-16T04:00:00Z","v":1725364,"vw":179.746175},{"c":186.16,"h":186.66,"l":176,"n":30272,"o":176.87,"t":"2026-07-17T04:00:00Z","v":1832846,"vw":184.213007},{"c":180.39,"h":189.85,"l":180.16,"n":20314,"o":186.64,"t":"2026-07-20T04:00:00Z","v":2538911,"vw":182.330879},{"c":183.29,"h":184.25,"l":179.39,"n":24673,"o":181.25,"t":"2026-07-21T04:00:00Z","v":2300172,"vw":182.582895},{"c":183.03,"h":185.4,"l":180.11,"n":18639,"o":180.66,"t":"2026-07-22T04:00:00Z","v":888754,"vw":183.402467},{"c":188.75,"h":193.53,"l":180,"n":37094,"o":182.61,"t":"2026-07-23T04:00:00Z","v":2283326,"vw":189.531728},{"c":189.23,"h":190.5,"l":185.8868,"n":22562,"o":189.23,"t":"2026-07-24T04:00:00Z","v":1287393,"vw":188.827311},{"c":188.07,"h":194.56,"l":186.98,"n":27629,"o":188.91,"t":"2026-07-27T04:00:00Z","v":1425591,"vw":188.855577},{"c":183.86,"h":188.68,"l":181.49,"n":31451,"o":186.6,"t":"2026-07-28T04:00:00Z","v":2401380,"vw":183.762356},{"c":180.92,"h":185.04,"l":178.07,"n":26551,"o":184.21,"t":"2026-07-29T04:00:00Z","v":2299567,"vw":181.185609},{"c":192.17,"h":192.765,"l":182,"n":32879,"o":183.72,"t":"2026-07-30T04:00:00Z","v":1807495,"vw":188.719332},{"c":187.53,"h":192,"l":186.15,"n":27872,"o":192,"t":"2026-07-31T04:00:00Z","v":1492091,"vw":188.075736},{"c":182.45,"h":186.25,"l":180.14,"n":30041,"o":184.43,"t":"2026-08-03T04:00:00Z","v":1826237,"vw":183.005728},{"c":193.46,"h":194.075,"l":181.02,"n":31681,"o":183.53,"t":"2026-08-04T04:00:00Z","v":1613772,"vw":191.396092},{"c":197.3,"h":198.295,"l":192.5601,"n":32481,"o":194.05,"t":"2026-08-05T04:00:00Z","v":1953225,"vw":196.287732},{"c":197.81,"h":203,"l":195.42,"n":36921,"o":197.72,"t":"2026-08-06T04:00:00Z","v":1747877,"vw":198.341817},{"c":205.15,"h":205.9,"l":196.49,"n":31524,"o":200.82,"t":"2026-08-07T04:00:00Z","v":1665578,"vw":201.608703},{"c":206.97,"h":208.7606,"l":203.7,"n":31107,"o":205.7,"t":"2026-08-10T04:00:00Z","v":2101500,"vw":206.155843},{"c":205.55,"h":208.25,"l":202.01,"n":35363,"o":207.26,"t":"2026-08-11T04:00:00Z","v":1681240,"vw":205.235458},{"c":205.26,"h":208.49,"l":203.75,"n":26513,"o":206.99,"t":"2026-08-12T04:00:00Z","v":1176239,"vw":205.58934},{"c":202,"h":206.85,"l":201.02,"n":22110,"o":206.85,"t":"2026-08-13T04:00:00Z","v":987044,"vw":202.878587},{"c":203.71,"h":204,"l":198.89,"n":20457,"o":201.5,"t":"2026-08-14T04:00:00Z","v":783853,"vw":202.455852},{"c":212,"h":215.97,"l":203.1801,"n":36730,"o":204.02,"t":"2026-08-17T04:00:00Z","v":2439901,"vw":212.550287},{"c":216,"h":216.72,"l":209.09,"n":30104,"o":209.15,"t":"2026-08-18T04:00:00Z","v":1651941,"vw":213.861192},{"c":214.66,"h":220.34,"l":212.25,"n":31372,"o":218.84,"t":"2026-08-19T04:00:00Z","v":1308260,"vw":214.991823},{"c":211.735,"h":213.7381,"l":208.02,"n":26103,"o":212.26,"t":"2026-08-20T04:00:00Z","v":1563340,"vw":211.064599},{"c":209.46,"h":212.74,"l":206.75,"n":33728,"o":212.06,"t":"2026-08-21T04:00:00Z","v":2124504,"vw":209.242392},{"c":211.58,"h":211.95,"l":205.39,"n":24225,"o":209.46,"t":"2026-08-24T04:00:00Z","v":1598563,"vw":209.286502},{"c":211.38,"h":216.24,"l":209.63,"n":25054,"o":214.27,"t":"2026-08-25T04:00:00Z","v":1378006,"vw":212.060181},{"c":215.44,"h":218.3,"l":198.9144,"n":65904,"o":209.32,"t":"2026-08-26T04:00:00Z","v":3524951,"vw":212.39813},{"c":221.15,"h":224.31,"l":216.13,"n":58918,"o":219.48,"t":"2026-08-27T04:00:00Z","v":3363374,"vw":220.160489},{"c":207.88,"h":221.5,"l":205.82,"n":45587,"o":221.5,"t":"2026-08-28T04:00:00Z","v":2007939,"vw":209.358221},{"c":205.57,"h":207.02,"l":200.5301,"n":32764,"o":205.14,"t":"2026-08-31T04:00:00Z","v":2270344,"vw":204.825344},{"c":209.87,"h":210.255,"l":202.54,"n":33670,"o":204.64,"t":"2026-09-01T04:00:00Z","v":1833453,"vw":208.399952},{"c":209.23,"h":211.9099,"l":205.22,"n":28991,"o":211.36,"t":"2026-09-02T04:00:00Z","v":1333819,"vw":208.678378},{"c":210.87,"h":212.06,"l":207.04,"n":26209,"o":207.04,"t":"2026-09-03T04:00:00Z","v":1119849,"vw":210.701178},{"c":210.02,"h":211.75,"l":207.48,"n":21821,"o":209.01,"t":"2026-09-04T04:00:00Z","v":885176,"vw":209.217852},{"c":207.32,"h":213,"l":206.3,"n":29847,"o":208.07,"t":"2026-09-08T04:00:00Z","v":2390755,"vw":208.735426},{"c":207.68,"h":213,"l":204.46,"n":24679,"o":206.01,"t":"2026-09-09T04:00:00Z","v":1226188,"vw":208.742959},{"c":203.35,"h":207.84,"l":202.5901,"n":20426,"o":205.85,"t":"2026-09-10T04:00:00Z","v":810820,"vw":203.868888},{"c":203.77,"h":206.36,"l":197.8125,"n":30028,"o":204.98,"t":"2026-09-11T04:00:00Z","v":1378776,"vw":202.429488},{"c":205.11,"h":206.55,"l":200.17,"n":25513,"o":203.5,"t":"2026-09-14T04:00:00Z","v":1273795,"vw":203.868845},{"c":204.86,"h":207,"l":200.24,"n":25897,"o":206.98,"t":"2026-09-15T04:00:00Z","v":1269011,"vw":203.400099},{"c":195.92,"h":205.15,"l":193.58,"n":44615,"o":204.84,"t":"2026-09-16T04:00:00Z","v":3036369,"vw":197.944344},{"c":196.94,"h":202.02,"l":194.8,"n":32924,"o":198.53,"t":"2026-09-17T04:00:00Z","v":1816320,"vw":198.34631},{"c":190.95,"h":197.1,"l":188.18,"n":49023,"o":197,"t":"2026-09-18T04:00:00Z","v":5940151,"vw":190.912543},{"c":192.76,"h":194.93,"l":190.57,"n":35855,"o":192.605,"t":"2026-09-21T04:00:00Z","v":1888958,"vw":192.84555},{"c":192.86,"h":195.28,"l":191.22,"n":34254,"o":191.56,"t":"2026-09-22T04:00:00Z","v":1882510,"vw":192.908638},{"c":190.74,"h":196.7052,"l":189.05,"n":36391,"o":193.3,"t":"2026-09-23T04:00:00Z","v":2125110,"vw":191.282324},{"c":199.86,"h":201.28,"l":189.84,"n":45276,"o":190.15,"t":"2026-09-24T04:00:00Z","v":4066068,"vw":196.496127},{"c":204.97,"h":211.51,"l":197.97,"n":48438,"o":200.54,"t":"2026-09-25T04:00:00Z","v":2520547,"vw":205.836363},{"c":201.74,"h":204.98,"l":200.98,"n":40992,"o":203.97,"t":"2026-09-28T04:00:00Z","v":1814332,"vw":202.952373},{"c":204.48,"h":204.96,"l":200,"n":31155,"o":201.41,"t":"2026-09-29T04:00:00Z","v":1722398,"vw":203.205292},{"c":205.26,"h":209.79,"l":203,"n":32358,"o":205.48,"t":"2026-09-30T04:00:00Z","v":1846215,"vw":206.521858},{"c":205.89,"h":210.88,"l":203.26,"n":32040,"o":204,"t":"2026-10-01T04:00:00Z","v":2104852,"vw":208.027351},{"c":206.64,"h":208.82,"l":204.07,"n":29637,"o":205.89,"t":"2026-10-02T04:00:00Z","v":1570772,"vw":206.543969},{"c":207.68,"h":210.27,"l":201.83,"n":28226,"o":207.68,"t":"2026-10-05T04:00:00Z","v":1425053,"vw":207.035714},{"c":199.87,"h":208.57,"l":195,"n":32377,"o":208.57,"t":"2026-10-06T04:00:00Z","v":1632233,"vw":199.558997},{"c":200.87,"h":203.5,"l":196.25,"n":26936,"o":198.18,"t":"2026-10-07T04:00:00Z","v":1185211,"vw":200.452091},{"c":188.12,"h":199.64,"l":180.49,"n":74734,"o":198.51,"t":"2026-10-08T04:00:00Z","v":4858244,"vw":185.965726},{"c":189.76,"h":193.5,"l":184.3701,"n":39413,"o":186.01,"t":"2026-10-09T04:00:00Z","v":2210738,"vw":189.375197},{"c":193.95,"h":194.26,"l":184.76,"n":26703,"o":187.79,"t":"2026-10-12T04:00:00Z","v":1667711,"vw":191.910026},{"c":188.44,"h":193.61,"l":187.14,"n":36358,"o":191.57,"t":"2026-10-13T04:00:00Z","v":2942032,"vw":189.76961},{"c":193.52,"h":197,"l":185.8801,"n":38633,"o":186.84,"t":"2026-10-14T04:00:00Z","v":2463316,"vw":193.741062},{"c":189.26,"h":195.94,"l":189.14,"n":30767,"o":193.31,"t":"2026-10-15T04:00:00Z","v":1568978,"vw":191.11978},{"c":177.96,"h":189.68,"l":175.91,"n":51364,"o":188.86,"t":"2026-10-16T04:00:00Z","v":2974529,"vw":178.708569},{"c":182.15,"h":183.87,"l":177,"n":36583,"o":179.98,"t":"2026-10-19T04:00:00Z","v":1979263,"vw":181.751523},{"c":196.55,"h":197.14,"l":180,"n":40931,"o":181.5,"t":"2026-10-20T04:00:00Z","v":2738255,"vw":194.261441},{"c":194.28,"h":203.49,"l":193.97,"n":35270,"o":198.71,"t":"2026-10-21T04:00:00Z","v":1877028,"vw":197.343867},{"c":187.69,"h":194.59,"l":185.34,"n":31453,"o":192.06,"t":"2026-10-22T04:00:00Z","v":1487530,"vw":188.000595}],"volatilityBars":[{"c":193.4365,"h":193.4365,"l":193.4365,"n":1,"o":193.4365,"t":"2026-09-22T11:00:00Z","v":100,"vw":193.4365},{"c":193.25,"h":193.26,"l":193.25,"n":8,"o":193.26,"t":"2026-09-22T12:15:00Z","v":700,"vw":193.252538},{"c":193.7,"h":193.7,"l":193.5,"n":3,"o":193.5,"t":"2026-09-22T12:45:00Z","v":251,"vw":193.611504},{"c":193.5,"h":193.7,"l":193.5,"n":14,"o":193.7,"t":"2026-09-22T13:00:00Z","v":1010,"vw":193.631327},{"c":192.51,"h":192.51,"l":191.22,"n":875,"o":191.79,"t":"2026-09-22T13:30:00Z","v":53335,"vw":191.866385},{"c":193,"h":193.85,"l":192.43,"n":932,"o":192.51,"t":"2026-09-22T13:45:00Z","v":34872,"vw":193.110877},{"c":193.69,"h":195,"l":193,"n":1017,"o":193.005,"t":"2026-09-22T14:00:00Z","v":43399,"vw":194.106247},{"c":192.7,"h":194.2835,"l":192.05,"n":971,"o":193.92,"t":"2026-09-22T14:15:00Z","v":42178,"vw":192.871476},{"c":193.73,"h":194.07,"l":193.01,"n":1034,"o":193.04,"t":"2026-09-22T14:30:00Z","v":38246,"vw":193.65948},{"c":194.44,"h":194.68,"l":193.68,"n":1080,"o":193.91,"t":"2026-09-22T14:45:00Z","v":70275,"vw":194.193802},{"c":195.04,"h":195.04,"l":193.89,"n":903,"o":194.1334,"t":"2026-09-22T15:00:00Z","v":25459,"vw":194.525523},{"c":194.57,"h":195.05,"l":194.35,"n":876,"o":195,"t":"2026-09-22T15:15:00Z","v":26132,"vw":194.684508},{"c":195.07,"h":195.28,"l":194.57,"n":1051,"o":194.59,"t":"2026-09-22T15:30:00Z","v":40933,"vw":194.962716},{"c":194.24,"h":195.075,"l":194.24,"n":770,"o":195.075,"t":"2026-09-22T15:45:00Z","v":25925,"vw":194.610582},{"c":194.06,"h":194.385,"l":193.72,"n":684,"o":194.21,"t":"2026-09-22T16:00:00Z","v":18280,"vw":194.085124},{"c":193.38,"h":194.28,"l":193.37,"n":598,"o":194.06,"t":"2026-09-22T16:15:00Z","v":16536,"vw":193.766906},{"c":193.805,"h":193.88,"l":193.38,"n":698,"o":193.38,"t":"2026-09-22T16:30:00Z","v":20913,"vw":193.511246},{"c":193.575,"h":194.01,"l":193.26,"n":775,"o":193.805,"t":"2026-09-22T16:45:00Z","v":23087,"vw":193.678835},{"c":193.06,"h":193.72,"l":193,"n":734,"o":193.57,"t":"2026-09-22T17:00:00Z","v":20307,"vw":193.359901},{"c":192.405,"h":193.18,"l":192.14,"n":1060,"o":193.13,"t":"2026-09-22T17:15:00Z","v":32028,"vw":192.635042},{"c":192.11,"h":192.365,"l":191.71,"n":1535,"o":192.31,"t":"2026-09-22T17:30:00Z","v":71010,"vw":192.041189},{"c":192.11,"h":192.32,"l":191.87,"n":1566,"o":192.15,"t":"2026-09-22T17:45:00Z","v":64552,"vw":192.117687},{"c":191.83,"h":192.34,"l":191.74,"n":1105,"o":192.165,"t":"2026-09-22T18:00:00Z","v":42641,"vw":192.083887},{"c":191.835,"h":192.019,"l":191.64,"n":1018,"o":191.855,"t":"2026-09-22T18:15:00Z","v":34791,"vw":191.833253},{"c":192.53,"h":192.7,"l":191.76,"n":1626,"o":191.84,"t":"2026-09-22T18:30:00Z","v":95153,"vw":192.144986},{"c":193.23,"h":193.355,"l":192.32,"n":1208,"o":192.64,"t":"2026-09-22T18:45:00Z","v":54299,"vw":192.881912},{"c":192.53,"h":193.225,"l":192.47,"n":1379,"o":193.225,"t":"2026-09-22T19:00:00Z","v":59016,"vw":192.669978},{"c":192.47,"h":192.81,"l":192.17,"n":1666,"o":192.605,"t":"2026-09-22T19:15:00Z","v":86410,"vw":192.549363},{"c":192.8,"h":192.89,"l":192.32,"n":2096,"o":192.455,"t":"2026-09-22T19:30:00Z","v":88803,"vw":192.650499},{"c":193.01,"h":193.2,"l":192,"n":5960,"o":192.85,"t":"2026-09-22T19:45:00Z","v":328749,"vw":192.835596},{"c":193.25,"h":193.66,"l":192.86,"n":65,"o":193.07,"t":"2026-09-22T20:00:00Z","v":356814,"vw":192.861692},{"c":193.05,"h":193.05,"l":193,"n":10,"o":193,"t":"2026-09-22T22:45:00Z","v":416,"vw":193.025},{"c":192.5,"h":192.5,"l":192.5,"n":10,"o":192.5,"t":"2026-09-23T08:00:00Z","v":134,"vw":192.5},{"c":192.5,"h":192.8,"l":192.5,"n":5,"o":192.8,"t":"2026-09-23T12:00:00Z","v":280,"vw":192.652217},{"c":193,"h":193,"l":193,"n":2,"o":193,"t":"2026-09-23T13:00:00Z","v":104,"vw":193},{"c":193.26,"h":193.26,"l":192.7,"n":13,"o":192.7,"t":"2026-09-23T13:15:00Z","v":874,"vw":193.129453},{"c":192.4904,"h":194.39,"l":191.65,"n":891,"o":193.3,"t":"2026-09-23T13:30:00Z","v":62880,"vw":193.181095},{"c":194.01,"h":194.01,"l":192.83,"n":1159,"o":192.91,"t":"2026-09-23T13:45:00Z","v":49745,"vw":193.221612},{"c":195.615,"h":196.7052,"l":194,"n":1798,"o":194.45,"t":"2026-09-23T14:00:00Z","v":94477,"vw":195.249324},{"c":195.29,"h":196.01,"l":194.98,"n":1137,"o":195.6275,"t":"2026-09-23T14:15:00Z","v":31326,"vw":195.601481},{"c":192.62,"h":194.98,"l":192.5,"n":1330,"o":194.93,"t":"2026-09-23T14:30:00Z","v":53001,"vw":193.473926},{"c":191.99,"h":192.78,"l":191.25,"n":1292,"o":192.52,"t":"2026-09-23T14:45:00Z","v":64028,"vw":192.039861},{"c":192.51,"h":193.01,"l":191.38,"n":992,"o":192.19,"t":"2026-09-23T15:00:00Z","v":28021,"vw":192.408308},{"c":191.75,"h":192.96,"l":191.47,"n":1663,"o":192.56,"t":"2026-09-23T15:15:00Z","v":87766,"vw":192.24243},{"c":191.32,"h":191.88,"l":190.97,"n":1106,"o":191.75,"t":"2026-09-23T15:30:00Z","v":31841,"vw":191.487583},{"c":191.08,"h":191.24,"l":190.35,"n":1101,"o":191.205,"t":"2026-09-23T15:45:00Z","v":41312,"vw":190.851449},{"c":191.07,"h":191.25,"l":190.56,"n":830,"o":190.83,"t":"2026-09-23T16:00:00Z","v":19404,"vw":190.871142},{"c":190.4775,"h":191.34,"l":190.12,"n":1343,"o":191.08,"t":"2026-09-23T16:15:00Z","v":46071,"vw":190.793598},{"c":189.31,"h":190.68,"l":189.31,"n":1050,"o":190.475,"t":"2026-09-23T16:30:00Z","v":33551,"vw":190.024737},{"c":189.72,"h":189.87,"l":189.26,"n":1052,"o":189.325,"t":"2026-09-23T16:45:00Z","v":38186,"vw":189.516306},{"c":189.345,"h":189.82,"l":189.05,"n":945,"o":189.65,"t":"2026-09-23T17:00:00Z","v":29468,"vw":189.401367},{"c":190.68,"h":190.68,"l":189.3275,"n":1180,"o":189.51,"t":"2026-09-23T17:15:00Z","v":53567,"vw":190.112244},{"c":191.22,"h":191.47,"l":190.4,"n":1150,"o":190.68,"t":"2026-09-23T17:30:00Z","v":38829,"vw":191.185298},{"c":191.29,"h":191.29,"l":190.8401,"n":744,"o":191.13,"t":"2026-09-23T17:45:00Z","v":20452,"vw":191.102052},{"c":190.51,"h":191.37,"l":190.435,"n":1171,"o":191.14,"t":"2026-09-23T18:00:00Z","v":38827,"vw":190.800521},{"c":190.39,"h":190.63,"l":190,"n":1145,"o":190.61,"t":"2026-09-23T18:15:00Z","v":58777,"vw":190.340022},{"c":190.55,"h":190.94,"l":190.16,"n":1062,"o":190.39,"t":"2026-09-23T18:30:00Z","v":36407,"vw":190.519809},{"c":190.64,"h":190.68,"l":190.07,"n":1413,"o":190.55,"t":"2026-09-23T18:45:00Z","v":63256,"vw":190.31148},{"c":191.83,"h":191.83,"l":190.41,"n":1582,"o":190.55,"t":"2026-09-23T19:00:00Z","v":66843,"vw":191.036255},{"c":190.94,"h":191.8,"l":190.74,"n":1078,"o":191.8,"t":"2026-09-23T19:15:00Z","v":41055,"vw":191.346619},{"c":190.885,"h":191.57,"l":190.71,"n":1774,"o":191,"t":"2026-09-23T19:30:00Z","v":59588,"vw":191.087224},{"c":190.73,"h":191.07,"l":190.205,"n":5595,"o":190.88,"t":"2026-09-23T19:45:00Z","v":334079,"vw":190.641941},{"c":190.74,"h":190.74,"l":190.74,"n":43,"o":190.74,"t":"2026-09-23T20:00:00Z","v":440094,"vw":190.74},{"c":190.74,"h":190.74,"l":190.74,"n":1,"o":190.74,"t":"2026-09-23T20:30:00Z","v":210,"vw":190.74},{"c":190.74,"h":190.74,"l":190.74,"n":1,"o":190.74,"t":"2026-09-24T08:15:00Z","v":100,"vw":190.74},{"c":190,"h":190,"l":190,"n":7,"o":190,"t":"2026-09-24T09:30:00Z","v":694,"vw":190},{"c":190.7,"h":190.7,"l":190.7,"n":2,"o":190.7,"t":"2026-09-24T10:45:00Z","v":123,"vw":190.7},{"c":190.95,"h":190.95,"l":190.95,"n":7,"o":190.95,"t":"2026-09-24T11:45:00Z","v":258,"vw":190.95},{"c":190.71,"h":190.71,"l":190.71,"n":1,"o":190.71,"t":"2026-09-24T12:00:00Z","v":100,"vw":190.71},{"c":190.17,"h":190.17,"l":190.17,"n":22,"o":190.17,"t":"2026-09-24T12:30:00Z","v":410,"vw":190.17},{"c":191.5,"h":191.5,"l":191.5,"n":1,"o":191.5,"t":"2026-09-24T12:45:00Z","v":100,"vw":191.5},{"c":194.41,"h":194.7,"l":189.84,"n":1548,"o":190.45,"t":"2026-09-24T13:30:00Z","v":160513,"vw":192.281067},{"c":191.55,"h":194.92,"l":191.5,"n":1833,"o":194.425,"t":"2026-09-24T13:45:00Z","v":101649,"vw":193.740164},{"c":192.07,"h":192.34,"l":189.93,"n":1404,"o":191.3,"t":"2026-09-24T14:00:00Z","v":71935,"vw":190.902539},{"c":193,"h":193,"l":191.6,"n":1237,"o":192.09,"t":"2026-09-24T14:15:00Z","v":81871,"vw":192.371669},{"c":194.075,"h":194.25,"l":192.87,"n":1169,"o":193.06,"t":"2026-09-24T14:30:00Z","v":73949,"vw":193.589218},{"c":194,"h":194.31,"l":193.56,"n":992,"o":194.075,"t":"2026-09-24T14:45:00Z","v":59670,"vw":193.910139},{"c":193.725,"h":194.19,"l":193.47,"n":1244,"o":194.005,"t":"2026-09-24T15:00:00Z","v":92057,"vw":193.872918},{"c":193.83,"h":194.08,"l":193.33,"n":1097,"o":193.725,"t":"2026-09-24T15:15:00Z","v":61893,"vw":193.714971},{"c":193.57,"h":193.83,"l":193.184,"n":1606,"o":193.83,"t":"2026-09-24T15:30:00Z","v":68447,"vw":193.467446},{"c":192.5,"h":193.67,"l":192.35,"n":1715,"o":193.65,"t":"2026-09-24T15:45:00Z","v":93167,"vw":193.200117},{"c":193.39,"h":193.405,"l":192,"n":1026,"o":192.385,"t":"2026-09-24T16:00:00Z","v":59592,"vw":193.066845},{"c":194.16,"h":194.5,"l":193.005,"n":2275,"o":193.57,"t":"2026-09-24T16:15:00Z","v":150325,"vw":193.530019},{"c":195.665,"h":195.726,"l":193.795,"n":1964,"o":194,"t":"2026-09-24T16:30:00Z","v":196741,"vw":194.885684},{"c":193.18,"h":195.535,"l":193.065,"n":1066,"o":195.51,"t":"2026-09-24T16:45:00Z","v":46889,"vw":194.599533},{"c":192.425,"h":193.07,"l":192.025,"n":792,"o":192.55,"t":"2026-09-24T17:00:00Z","v":22830,"vw":192.518644},{"c":191.92,"h":192.58,"l":191.5,"n":1119,"o":192.5,"t":"2026-09-24T17:15:00Z","v":47871,"vw":191.921904},{"c":192.39,"h":192.53,"l":191.93,"n":896,"o":191.9425,"t":"2026-09-24T17:30:00Z","v":81097,"vw":192.411798},{"c":193.125,"h":193.23,"l":192.13,"n":1414,"o":192.29,"t":"2026-09-24T17:45:00Z","v":156259,"vw":192.611608},{"c":194.21,"h":194.53,"l":192.975,"n":921,"o":193.11,"t":"2026-09-24T18:00:00Z","v":47756,"vw":193.944708},{"c":196.255,"h":196.41,"l":193.94,"n":1123,"o":194.2,"t":"2026-09-24T18:15:00Z","v":263273,"vw":195.010779},{"c":198.145,"h":198.4,"l":196.25,"n":1737,"o":196.255,"t":"2026-09-24T18:30:00Z","v":143876,"vw":197.440469},{"c":198.71,"h":200.83,"l":197.95,"n":2508,"o":198.07,"t":"2026-09-24T18:45:00Z","v":362555,"vw":199.12035},{"c":199.3,"h":200.25,"l":197.99,"n":2167,"o":198.57,"t":"2026-09-24T19:00:00Z","v":200165,"vw":199.421701},{"c":199.38,"h":199.58,"l":197.7833,"n":1271,"o":199.3,"t":"2026-09-24T19:15:00Z","v":62454,"vw":198.878594},{"c":200.9,"h":201.28,"l":199.43,"n":2447,"o":199.43,"t":"2026-09-24T19:30:00Z","v":154359,"vw":200.715589},{"c":199.93,"h":201,"l":198.93,"n":7958,"o":201,"t":"2026-09-24T19:45:00Z","v":608551,"vw":199.925172},{"c":200,"h":200,"l":199.83,"n":72,"o":199.86,"t":"2026-09-24T20:00:00Z","v":571519,"vw":199.860134},{"c":199.86,"h":199.86,"l":199.86,"n":3,"o":199.86,"t":"2026-09-24T20:30:00Z","v":153,"vw":199.86},{"c":200.18,"h":200.18,"l":200.18,"n":1,"o":200.18,"t":"2026-09-24T21:45:00Z","v":100,"vw":200.18},{"c":200.9,"h":200.9,"l":200.85,"n":3,"o":200.85,"t":"2026-09-24T22:00:00Z","v":701,"vw":200.892857},{"c":200.99,"h":200.99,"l":200.6,"n":6,"o":200.6,"t":"2026-09-24T22:15:00Z","v":605,"vw":200.678},{"c":200.44,"h":200.46,"l":200.41,"n":5,"o":200.41,"t":"2026-09-24T22:30:00Z","v":605,"vw":200.431667},{"c":198.51,"h":200.4,"l":198.51,"n":4,"o":200.4,"t":"2026-09-24T22:45:00Z","v":2750,"vw":200.26},{"c":202,"h":202,"l":201.99,"n":3,"o":201.99,"t":"2026-09-25T09:45:00Z","v":250,"vw":201.995},{"c":200.03,"h":200.06,"l":200.03,"n":7,"o":200.06,"t":"2026-09-25T11:00:00Z","v":449,"vw":200.043333},{"c":201,"h":201,"l":201,"n":2,"o":201,"t":"2026-09-25T12:00:00Z","v":105,"vw":201},{"c":200.23,"h":200.23,"l":200.23,"n":15,"o":200.23,"t":"2026-09-25T13:00:00Z","v":502,"vw":200.23},{"c":201.875,"h":203.6969,"l":197.97,"n":2143,"o":200.23,"t":"2026-09-25T13:30:00Z","v":186097,"vw":201.732792},{"c":203.26,"h":204.94,"l":201.6701,"n":2354,"o":201.88,"t":"2026-09-25T13:45:00Z","v":168197,"vw":203.819148},{"c":203.495,"h":203.91,"l":202.69,"n":1793,"o":203.02,"t":"2026-09-25T14:00:00Z","v":89228,"vw":203.421617},{"c":202.55,"h":203.73,"l":201.8884,"n":1552,"o":203.495,"t":"2026-09-25T14:15:00Z","v":70319,"vw":202.852487},{"c":203.23,"h":203.23,"l":202.35,"n":1354,"o":202.54,"t":"2026-09-25T14:30:00Z","v":46280,"vw":202.802502},{"c":204.19,"h":204.27,"l":202.92,"n":1742,"o":203.2,"t":"2026-09-25T14:45:00Z","v":66402,"vw":203.898819},{"c":205.82,"h":206.51,"l":204.23,"n":1798,"o":204.23,"t":"2026-09-25T15:00:00Z","v":113441,"vw":205.715025},{"c":207.685,"h":207.8599,"l":205.7,"n":1368,"o":205.81,"t":"2026-09-25T15:15:00Z","v":68115,"vw":206.559767},{"c":209.435,"h":209.63,"l":207.7531,"n":2117,"o":207.97,"t":"2026-09-25T15:30:00Z","v":110830,"vw":208.643086},{"c":208.77,"h":211.51,"l":208.46,"n":3251,"o":209.53,"t":"2026-09-25T15:45:00Z","v":198259,"vw":209.661724},{"c":208.49,"h":210.2,"l":208.01,"n":2028,"o":209.02,"t":"2026-09-25T16:00:00Z","v":145668,"vw":208.943856},{"c":208.255,"h":208.51,"l":206.7562,"n":1882,"o":208.49,"t":"2026-09-25T16:15:00Z","v":81263,"vw":207.593094},{"c":208.47,"h":208.62,"l":207.775,"n":1396,"o":208.255,"t":"2026-09-25T16:30:00Z","v":54521,"vw":208.147874},{"c":209.005,"h":209.51,"l":208,"n":1572,"o":208.57,"t":"2026-09-25T16:45:00Z","v":53114,"vw":208.743914},{"c":207.075,"h":209.085,"l":207,"n":1432,"o":208.84,"t":"2026-09-25T17:00:00Z","v":53093,"vw":208.243773},{"c":206.98,"h":207.24,"l":206.44,"n":1176,"o":207.07,"t":"2026-09-25T17:15:00Z","v":32684,"vw":206.834145},{"c":205.97,"h":207.26,"l":205.13,"n":1243,"o":207,"t":"2026-09-25T17:30:00Z","v":43869,"vw":205.823486},{"c":206.38,"h":206.49,"l":205.7259,"n":1116,"o":205.97,"t":"2026-09-25T17:45:00Z","v":27967,"vw":205.994928},{"c":205.48,"h":206.4,"l":205.22,"n":1141,"o":206.38,"t":"2026-09-25T18:00:00Z","v":32191,"vw":205.766248},{"c":206.45,"h":206.58,"l":205.47,"n":1246,"o":205.66,"t":"2026-09-25T18:15:00Z","v":37139,"vw":206.128242},{"c":206.19,"h":207.22,"l":206.02,"n":1326,"o":206.48,"t":"2026-09-25T18:30:00Z","v":33857,"vw":206.65457},{"c":206.26,"h":206.45,"l":205.82,"n":1127,"o":206.235,"t":"2026-09-25T18:45:00Z","v":27545,"vw":206.153598},{"c":207.535,"h":207.745,"l":206.02,"n":1523,"o":206.185,"t":"2026-09-25T19:00:00Z","v":47554,"vw":207.163744},{"c":206.105,"h":207.55,"l":205.98,"n":1734,"o":207.54,"t":"2026-09-25T19:15:00Z","v":57587,"vw":206.856131},{"c":206.705,"h":206.82,"l":205.865,"n":1912,"o":205.97,"t":"2026-09-25T19:30:00Z","v":59416,"vw":206.223668},{"c":205.05,"h":207.05,"l":204.86,"n":6525,"o":206.685,"t":"2026-09-25T19:45:00Z","v":297952,"vw":205.677655},{"c":204.97,"h":204.97,"l":204.97,"n":61,"o":204.97,"t":"2026-09-25T20:00:00Z","v":311578,"vw":204.97},{"c":207.01,"h":207.01,"l":207.01,"n":2,"o":207.01,"t":"2026-09-25T22:30:00Z","v":101,"vw":207.01},{"c":204,"h":204,"l":204,"n":13,"o":204,"t":"2026-09-28T08:00:00Z","v":364,"vw":204},{"c":198.01,"h":198.01,"l":198.01,"n":1,"o":198.01,"t":"2026-09-28T09:30:00Z","v":200,"vw":198.01},{"c":204.75,"h":204.75,"l":204.75,"n":2,"o":204.75,"t":"2026-09-28T09:45:00Z","v":110,"vw":204.75},{"c":204.52,"h":204.89,"l":204.52,"n":9,"o":204.89,"t":"2026-09-28T11:45:00Z","v":285,"vw":204.705},{"c":206.3969,"h":206.3969,"l":204.89,"n":3,"o":204.89,"t":"2026-09-28T12:00:00Z","v":302,"vw":205.8946},{"c":206.5519,"h":206.5519,"l":206.5519,"n":2,"o":206.5519,"t":"2026-09-28T12:15:00Z","v":214,"vw":206.5519},{"c":204.76,"h":204.76,"l":204.76,"n":4,"o":204.76,"t":"2026-09-28T12:45:00Z","v":125,"vw":204.76},{"c":204.9,"h":204.9,"l":204.9,"n":1,"o":204.9,"t":"2026-09-28T13:00:00Z","v":216,"vw":204.9},{"c":204,"h":204,"l":204,"n":7,"o":204,"t":"2026-09-28T13:15:00Z","v":282,"vw":204},{"c":203.565,"h":204.98,"l":201.7433,"n":1273,"o":203.97,"t":"2026-09-28T13:30:00Z","v":58610,"vw":203.705379},{"c":202.99,"h":204.04,"l":201.6814,"n":1204,"o":203.55,"t":"2026-09-28T13:45:00Z","v":42136,"vw":202.513818},{"c":201.2317,"h":204,"l":200.98,"n":1299,"o":202.83,"t":"2026-09-28T14:00:00Z","v":48885,"vw":202.79109},{"c":202.14,"h":203.14,"l":201.02,"n":1235,"o":201.9599,"t":"2026-09-28T14:15:00Z","v":40762,"vw":202.15227},{"c":201.71,"h":202.26,"l":201.0205,"n":1247,"o":202.2,"t":"2026-09-28T14:30:00Z","v":36599,"vw":201.750266},{"c":203.52,"h":203.94,"l":201.89,"n":1619,"o":201.95,"t":"2026-09-28T14:45:00Z","v":66051,"vw":203.017629},{"c":204.05,"h":204.23,"l":202.47,"n":1399,"o":203.73,"t":"2026-09-28T15:00:00Z","v":44717,"vw":203.229971},{"c":203.615,"h":204.47,"l":203.285,"n":1312,"o":204.17,"t":"2026-09-28T15:15:00Z","v":37800,"vw":203.989065},{"c":203.32,"h":203.87,"l":202.79,"n":1267,"o":203.65,"t":"2026-09-28T15:30:00Z","v":44761,"vw":203.339362},{"c":204.15,"h":204.41,"l":203.24,"n":1198,"o":203.33,"t":"2026-09-28T15:45:00Z","v":33960,"vw":203.776402},{"c":203.555,"h":204.49,"l":203.545,"n":1131,"o":204.33,"t":"2026-09-28T16:00:00Z","v":37706,"vw":204.085492},{"c":204.065,"h":204.59,"l":203.41,"n":1336,"o":203.55,"t":"2026-09-28T16:15:00Z","v":39971,"vw":204.152232},{"c":203.89,"h":204.87,"l":203.88,"n":1562,"o":204.075,"t":"2026-09-28T16:30:00Z","v":59124,"vw":204.37251},{"c":203.995,"h":204.18,"l":203.39,"n":1174,"o":203.95,"t":"2026-09-28T16:45:00Z","v":40347,"vw":203.822491},{"c":204.34,"h":204.7,"l":203.31,"n":1501,"o":204.15,"t":"2026-09-28T17:00:00Z","v":44794,"vw":203.887868},{"c":203.64,"h":204.51,"l":203.4,"n":1195,"o":204.345,"t":"2026-09-28T17:15:00Z","v":37051,"vw":203.739741},{"c":202.9,"h":203.64,"l":202.65,"n":1445,"o":203.64,"t":"2026-09-28T17:30:00Z","v":63972,"vw":203.135735},{"c":203.23,"h":203.32,"l":202.795,"n":1198,"o":202.9,"t":"2026-09-28T17:45:00Z","v":46703,"vw":203.071612},{"c":203.89,"h":204.01,"l":202.93,"n":1205,"o":203.19,"t":"2026-09-28T18:00:00Z","v":49438,"vw":203.49107},{"c":203.52,"h":203.94,"l":203.39,"n":1128,"o":203.865,"t":"2026-09-28T18:15:00Z","v":44415,"vw":203.68052},{"c":204.2,"h":204.75,"l":203.25,"n":1168,"o":203.31,"t":"2026-09-28T18:30:00Z","v":40414,"vw":204.192175},{"c":204.37,"h":204.74,"l":203.98,"n":1259,"o":204.14,"t":"2026-09-28T18:45:00Z","v":42760,"vw":204.365219},{"c":203.5,"h":204.5,"l":203.5,"n":1558,"o":204.23,"t":"2026-09-28T19:00:00Z","v":73293,"vw":204.072418},{"c":203.48,"h":204.21,"l":203.15,"n":1873,"o":203.375,"t":"2026-09-28T19:15:00Z","v":94984,"vw":203.628872},{"c":202.96,"h":203.645,"l":202.94,"n":2335,"o":203.57,"t":"2026-09-28T19:30:00Z","v":147577,"vw":203.239125},{"c":202.02,"h":202.97,"l":201.04,"n":6432,"o":202.9,"t":"2026-09-28T19:45:00Z","v":293711,"vw":201.750953},{"c":201.74,"h":202.05,"l":201.74,"n":48,"o":202.05,"t":"2026-09-28T20:00:00Z","v":195488,"vw":201.740333},{"c":201.6,"h":201.6,"l":201.6,"n":1,"o":201.6,"t":"2026-09-28T23:30:00Z","v":100,"vw":201.6},{"c":201.74,"h":201.74,"l":201.74,"n":1,"o":201.74,"t":"2026-09-29T09:15:00Z","v":341,"vw":201.74},{"c":203,"h":203,"l":203,"n":1,"o":203,"t":"2026-09-29T12:00:00Z","v":110,"vw":203},{"c":203.7,"h":203.7,"l":203.7,"n":1,"o":203.7,"t":"2026-09-29T12:15:00Z","v":200,"vw":203.7},{"c":201.82,"h":204.96,"l":201.41,"n":1198,"o":201.79,"t":"2026-09-29T13:30:00Z","v":67187,"vw":202.890038},{"c":202.195,"h":202.565,"l":200.29,"n":966,"o":201.11,"t":"2026-09-29T13:45:00Z","v":46236,"vw":201.556366},{"c":201.8,"h":202.15,"l":200.5,"n":903,"o":201.6,"t":"2026-09-29T14:00:00Z","v":32904,"vw":201.183085},{"c":201.05,"h":202.3199,"l":200.7001,"n":965,"o":201.35,"t":"2026-09-29T14:15:00Z","v":40440,"vw":201.770164},{"c":200.21,"h":201.41,"l":200,"n":1279,"o":200.88,"t":"2026-09-29T14:30:00Z","v":63494,"vw":200.404864},{"c":201.35,"h":201.35,"l":200.1001,"n":818,"o":200.34,"t":"2026-09-29T14:45:00Z","v":29148,"vw":200.599484},{"c":200.58,"h":201.2099,"l":200.3,"n":1079,"o":201,"t":"2026-09-29T15:00:00Z","v":38135,"vw":200.738228},{"c":200.9,"h":201.35,"l":200.2,"n":913,"o":200.73,"t":"2026-09-29T15:15:00Z","v":31009,"vw":200.675072},{"c":200.725,"h":201.19,"l":200.3,"n":806,"o":200.9,"t":"2026-09-29T15:30:00Z","v":23291,"vw":200.702524},{"c":200.8,"h":201.23,"l":200.47,"n":849,"o":200.725,"t":"2026-09-29T15:45:00Z","v":25150,"vw":200.773309},{"c":200.73,"h":201.3,"l":200.66,"n":664,"o":200.74,"t":"2026-09-29T16:00:00Z","v":27175,"vw":200.884085},{"c":201.495,"h":201.73,"l":200.6,"n":759,"o":200.77,"t":"2026-09-29T16:15:00Z","v":25131,"vw":201.098139},{"c":201.19,"h":201.7,"l":200.99,"n":902,"o":201.59,"t":"2026-09-29T16:30:00Z","v":25856,"vw":201.260079},{"c":202.41,"h":202.41,"l":201.08,"n":732,"o":201.19,"t":"2026-09-29T16:45:00Z","v":22106,"vw":201.643988},{"c":202.405,"h":202.93,"l":202.26,"n":812,"o":202.42,"t":"2026-09-29T17:00:00Z","v":28224,"vw":202.562326},{"c":202.34,"h":203,"l":202.31,"n":874,"o":202.39,"t":"2026-09-29T17:15:00Z","v":40399,"vw":202.677766},{"c":201.79,"h":202.33,"l":201.72,"n":724,"o":202.14,"t":"2026-09-29T17:30:00Z","v":28174,"vw":201.956599},{"c":201.745,"h":201.88,"l":201.34,"n":773,"o":201.86,"t":"2026-09-29T17:45:00Z","v":27539,"vw":201.65494},{"c":202.67,"h":202.67,"l":201.68,"n":932,"o":201.84,"t":"2026-09-29T18:00:00Z","v":32653,"vw":202.189468},{"c":202.535,"h":202.78,"l":202.2,"n":849,"o":202.65,"t":"2026-09-29T18:15:00Z","v":40193,"vw":202.548258},{"c":202.81,"h":202.85,"l":201.91,"n":1014,"o":202.68,"t":"2026-09-29T18:30:00Z","v":35660,"vw":202.51134},{"c":203.345,"h":203.62,"l":202.19,"n":1176,"o":202.81,"t":"2026-09-29T18:45:00Z","v":52699,"vw":202.74753},{"c":202.58,"h":203.94,"l":202.33,"n":1143,"o":203.53,"t":"2026-09-29T19:00:00Z","v":46832,"vw":203.114418},{"c":203.71,"h":203.95,"l":202.58,"n":1575,"o":202.585,"t":"2026-09-29T19:15:00Z","v":81032,"vw":203.462762},{"c":204,"h":204.07,"l":203.53,"n":2097,"o":203.83,"t":"2026-09-29T19:30:00Z","v":91679,"vw":203.85043},{"c":204.33,"h":204.93,"l":203.24,"n":5819,"o":203.81,"t":"2026-09-29T19:45:00Z","v":322342,"vw":204.290391},{"c":204.5,"h":204.5,"l":204.48,"n":68,"o":204.48,"t":"2026-09-29T20:00:00Z","v":377297,"vw":204.480005},{"c":205,"h":205,"l":205,"n":1,"o":205,"t":"2026-09-29T20:15:00Z","v":500,"vw":205},{"c":204.0913,"h":204.0913,"l":204.0913,"n":1,"o":204.0913,"t":"2026-09-29T23:00:00Z","v":150,"vw":204.0913},{"c":205.01,"h":205.01,"l":205.01,"n":4,"o":205.01,"t":"2026-09-30T08:00:00Z","v":141,"vw":205.01},{"c":205.5,"h":205.5,"l":205.5,"n":37,"o":205.5,"t":"2026-09-30T12:00:00Z","v":1217,"vw":205.5},{"c":206.95,"h":206.95,"l":206,"n":16,"o":206.01,"t":"2026-09-30T12:30:00Z","v":1812,"vw":206.090123},{"c":206,"h":206,"l":206,"n":2,"o":206,"t":"2026-09-30T12:45:00Z","v":202,"vw":206},{"c":203.845,"h":205.55,"l":203,"n":1055,"o":205.48,"t":"2026-09-30T13:30:00Z","v":76842,"vw":204.94341},{"c":204.215,"h":206,"l":203.845,"n":1774,"o":203.845,"t":"2026-09-30T13:45:00Z","v":73572,"vw":205.1557},{"c":205.87,"h":206.43,"l":203.88,"n":1200,"o":204.38,"t":"2026-09-30T14:00:00Z","v":53923,"vw":205.387204},{"c":206.08,"h":206.68,"l":205.16,"n":888,"o":205.95,"t":"2026-09-30T14:15:00Z","v":39148,"vw":206.30879},{"c":207,"h":207.49,"l":205.5625,"n":1224,"o":206.08,"t":"2026-09-30T14:30:00Z","v":48607,"vw":206.590917},{"c":209.26,"h":209.26,"l":206.985,"n":1282,"o":206.985,"t":"2026-09-30T14:45:00Z","v":58388,"vw":208.253028},{"c":209.37,"h":209.79,"l":208.14,"n":1222,"o":209.33,"t":"2026-09-30T15:00:00Z","v":61082,"vw":208.88974},{"c":208.65,"h":209.79,"l":208.385,"n":979,"o":209.0624,"t":"2026-09-30T15:15:00Z","v":46453,"vw":209.0198},{"c":207.755,"h":209.4,"l":206.92,"n":1165,"o":208.935,"t":"2026-09-30T15:30:00Z","v":80522,"vw":208.168917},{"c":208.2,"h":208.69,"l":207.94,"n":1113,"o":208.28,"t":"2026-09-30T15:45:00Z","v":42944,"vw":208.444378},{"c":206.9622,"h":208.75,"l":206.9622,"n":1051,"o":208.39,"t":"2026-09-30T16:00:00Z","v":43001,"vw":208.151482},{"c":208.14,"h":208.14,"l":206.91,"n":994,"o":207.35,"t":"2026-09-30T16:15:00Z","v":35874,"vw":207.51826},{"c":207.5,"h":208.47,"l":207.18,"n":991,"o":208.3,"t":"2026-09-30T16:30:00Z","v":38107,"vw":207.798985},{"c":207.765,"h":207.9,"l":207.28,"n":962,"o":207.67,"t":"2026-09-30T16:45:00Z","v":38167,"vw":207.556675},{"c":207.74,"h":207.765,"l":207.11,"n":900,"o":207.765,"t":"2026-09-30T17:00:00Z","v":32400,"vw":207.483122},{"c":207.15,"h":207.75,"l":206.92,"n":936,"o":207.4,"t":"2026-09-30T17:15:00Z","v":37214,"vw":207.38667},{"c":207.55,"h":208.035,"l":206.76,"n":1276,"o":206.9712,"t":"2026-09-30T17:30:00Z","v":59743,"vw":207.448206},{"c":206.95,"h":207.55,"l":206.68,"n":1041,"o":207.55,"t":"2026-09-30T17:45:00Z","v":52057,"vw":206.940284},{"c":207.185,"h":207.39,"l":206.6,"n":876,"o":206.84,"t":"2026-09-30T18:00:00Z","v":28667,"vw":207.053776},{"c":207.24,"h":207.68,"l":207.06,"n":773,"o":207.3,"t":"2026-09-30T18:15:00Z","v":28925,"vw":207.336167},{"c":206.105,"h":207.67,"l":206.04,"n":937,"o":207.33,"t":"2026-09-30T18:30:00Z","v":42793,"vw":207.089654},{"c":206.17,"h":206.41,"l":205.99,"n":1316,"o":206.27,"t":"2026-09-30T18:45:00Z","v":51788,"vw":206.165273},{"c":207.245,"h":207.275,"l":205.95,"n":1022,"o":206.25,"t":"2026-09-30T19:00:00Z","v":37718,"vw":206.552454},{"c":207.14,"h":207.52,"l":206.7,"n":1070,"o":207.2425,"t":"2026-09-30T19:15:00Z","v":38542,"vw":207.168303},{"c":206.595,"h":207.78,"l":206.42,"n":1481,"o":207.23,"t":"2026-09-30T19:30:00Z","v":80877,"vw":207.134184},{"c":205.24,"h":206.8,"l":205.18,"n":4055,"o":206.595,"t":"2026-09-30T19:45:00Z","v":226134,"vw":205.811306},{"c":205.26,"h":205.26,"l":205.26,"n":53,"o":205.26,"t":"2026-09-30T20:00:00Z","v":368124,"vw":205.26},{"c":205.98,"h":206.06,"l":205.98,"n":93,"o":206.06,"t":"2026-09-30T20:15:00Z","v":1048,"vw":206.019801},{"c":204.8044,"h":204.8044,"l":204.8044,"n":2,"o":204.8044,"t":"2026-09-30T21:15:00Z","v":102,"vw":204.8044},{"c":205,"h":205,"l":205,"n":1,"o":205,"t":"2026-09-30T23:15:00Z","v":690,"vw":205},{"c":205,"h":205,"l":205,"n":1,"o":205,"t":"2026-10-01T10:00:00Z","v":200,"vw":205},{"c":206.5,"h":206.5,"l":206.5,"n":1,"o":206.5,"t":"2026-10-01T11:00:00Z","v":100,"vw":206.5},{"c":205.51,"h":205.51,"l":205.51,"n":1,"o":205.51,"t":"2026-10-01T11:30:00Z","v":100,"vw":205.51},{"c":205,"h":205,"l":205,"n":48,"o":205,"t":"2026-10-01T13:00:00Z","v":306,"vw":205},{"c":204.81,"h":204.81,"l":204.81,"n":9,"o":204.81,"t":"2026-10-01T13:15:00Z","v":174,"vw":204.81},{"c":209,"h":210.595,"l":203.26,"n":1618,"o":204,"t":"2026-10-01T13:30:00Z","v":115010,"vw":206.451078},{"c":208.7775,"h":208.9999,"l":206.32,"n":942,"o":208.525,"t":"2026-10-01T13:45:00Z","v":44726,"vw":207.969589},{"c":208.885,"h":209.17,"l":206.885,"n":1193,"o":208.585,"t":"2026-10-01T14:00:00Z","v":50191,"vw":208.448011},{"c":210.18,"h":210.82,"l":208.43,"n":1237,"o":208.61,"t":"2026-10-01T14:15:00Z","v":54754,"vw":209.791296},{"c":210.06,"h":210.88,"l":209.1,"n":1646,"o":209.93,"t":"2026-10-01T14:30:00Z","v":138828,"vw":210.053685},{"c":209.66,"h":210.5,"l":209.345,"n":1628,"o":209.56,"t":"2026-10-01T14:45:00Z","v":67663,"vw":209.909279},{"c":208.38,"h":209.7699,"l":208.18,"n":972,"o":209.54,"t":"2026-10-01T15:00:00Z","v":51210,"vw":209.143621},{"c":209.1,"h":209.47,"l":208.2501,"n":980,"o":208.375,"t":"2026-10-01T15:15:00Z","v":32777,"vw":208.967578},{"c":210.105,"h":210.55,"l":209.06,"n":1232,"o":209.245,"t":"2026-10-01T15:30:00Z","v":50811,"vw":209.868896},{"c":209.15,"h":210.81,"l":209.01,"n":1377,"o":209.82,"t":"2026-10-01T15:45:00Z","v":96435,"vw":210.241142},{"c":208.745,"h":209.57,"l":208.66,"n":794,"o":209.15,"t":"2026-10-01T16:00:00Z","v":34571,"vw":209.098419},{"c":209.525,"h":209.62,"l":208.656,"n":609,"o":208.95,"t":"2026-10-01T16:15:00Z","v":16940,"vw":209.168459},{"c":209.38,"h":209.87,"l":209.24,"n":513,"o":209.24,"t":"2026-10-01T16:30:00Z","v":29293,"vw":209.423837},{"c":209.165,"h":210,"l":208.89,"n":1010,"o":209.38,"t":"2026-10-01T16:45:00Z","v":45668,"vw":209.550011},{"c":209.32,"h":209.45,"l":208.87,"n":897,"o":208.93,"t":"2026-10-01T17:00:00Z","v":25266,"vw":209.142929},{"c":209.54,"h":209.65,"l":208.845,"n":992,"o":209.16,"t":"2026-10-01T17:15:00Z","v":32622,"vw":209.183428},{"c":209.98,"h":210.665,"l":209.69,"n":1071,"o":209.69,"t":"2026-10-01T17:30:00Z","v":34396,"vw":210.081103},{"c":208.75,"h":210.02,"l":208.36,"n":1346,"o":209.87,"t":"2026-10-01T17:45:00Z","v":60398,"vw":209.115082},{"c":207.59,"h":208.75,"l":207.08,"n":741,"o":208.6,"t":"2026-10-01T18:00:00Z","v":25356,"vw":208.064319},{"c":207.985,"h":208.34,"l":207.38,"n":749,"o":207.59,"t":"2026-10-01T18:15:00Z","v":24109,"vw":207.97293},{"c":207.34,"h":208.5,"l":207.25,"n":1270,"o":207.92,"t":"2026-10-01T18:30:00Z","v":62678,"vw":207.898188},{"c":208.05,"h":208.24,"l":207.15,"n":787,"o":207.285,"t":"2026-10-01T18:45:00Z","v":21700,"vw":207.66841},{"c":207.595,"h":208.15,"l":207.26,"n":1114,"o":207.91,"t":"2026-10-01T19:00:00Z","v":41658,"vw":207.674381},{"c":206.67,"h":208.08,"l":206.635,"n":1138,"o":207.77,"t":"2026-10-01T19:15:00Z","v":49834,"vw":207.436641},{"c":207.335,"h":207.54,"l":206.51,"n":1338,"o":206.665,"t":"2026-10-01T19:30:00Z","v":52045,"vw":206.936653},{"c":206.015,"h":207.27,"l":205.38,"n":4286,"o":207.27,"t":"2026-10-01T19:45:00Z","v":197113,"vw":206.123619},{"c":205.89,"h":205.89,"l":205.89,"n":36,"o":205.89,"t":"2026-10-01T20:00:00Z","v":227018,"vw":205.89},{"c":207,"h":207,"l":205.1002,"n":3,"o":205.1002,"t":"2026-10-01T20:15:00Z","v":21877,"vw":205.936406},{"c":206,"h":206,"l":206,"n":3,"o":206,"t":"2026-10-01T22:00:00Z","v":359,"vw":206},{"c":206.4,"h":206.4,"l":206.4,"n":9,"o":206.4,"t":"2026-10-02T13:15:00Z","v":269,"vw":206.4},{"c":207.38,"h":207.8499,"l":205,"n":1052,"o":205.89,"t":"2026-10-02T13:30:00Z","v":51822,"vw":206.321464},{"c":207.535,"h":207.9,"l":206.3,"n":1027,"o":207.38,"t":"2026-10-02T13:45:00Z","v":54935,"vw":207.13212},{"c":206.5,"h":208.39,"l":206,"n":1214,"o":207.535,"t":"2026-10-02T14:00:00Z","v":49002,"vw":207.637797},{"c":205.51,"h":207,"l":205.45,"n":647,"o":206.71,"t":"2026-10-02T14:15:00Z","v":25251,"vw":206.168659},{"c":204.445,"h":205.49,"l":204.07,"n":1201,"o":205.49,"t":"2026-10-02T14:30:00Z","v":67015,"vw":204.928614},{"c":206.22,"h":206.39,"l":204.8,"n":1142,"o":204.81,"t":"2026-10-02T14:45:00Z","v":46101,"vw":205.483907},{"c":207.88,"h":208.185,"l":205.83,"n":1177,"o":206.14,"t":"2026-10-02T15:00:00Z","v":50782,"vw":206.881209},{"c":207.96,"h":208.38,"l":207.5,"n":846,"o":208.01,"t":"2026-10-02T15:15:00Z","v":30714,"vw":208.022853},{"c":208.52,"h":208.82,"l":207.7,"n":1128,"o":208.07,"t":"2026-10-02T15:30:00Z","v":53877,"vw":208.355313},{"c":207.91,"h":208.7504,"l":207.8,"n":1079,"o":208.63,"t":"2026-10-02T15:45:00Z","v":58141,"vw":208.313818},{"c":206.3,"h":208.1,"l":206.19,"n":1113,"o":207.87,"t":"2026-10-02T16:00:00Z","v":47379,"vw":207.335146},{"c":206.67,"h":206.88,"l":206.11,"n":910,"o":206.3,"t":"2026-10-02T16:15:00Z","v":38181,"vw":206.520357},{"c":206.81,"h":207.07,"l":206.315,"n":772,"o":206.665,"t":"2026-10-02T16:30:00Z","v":25141,"vw":206.673179},{"c":206.335,"h":206.79,"l":206.1,"n":641,"o":206.605,"t":"2026-10-02T16:45:00Z","v":20534,"vw":206.388869},{"c":206.74,"h":206.79,"l":205.91,"n":976,"o":206.54,"t":"2026-10-02T17:00:00Z","v":35505,"vw":206.31972},{"c":206.53,"h":207.25,"l":206.27,"n":905,"o":206.73,"t":"2026-10-02T17:15:00Z","v":44224,"vw":206.844454},{"c":207.13,"h":207.18,"l":206.53,"n":743,"o":206.6,"t":"2026-10-02T17:30:00Z","v":35346,"vw":206.841346},{"c":206.785,"h":207.18,"l":206.51,"n":746,"o":207.17,"t":"2026-10-02T17:45:00Z","v":30159,"vw":206.806307},{"c":205.38,"h":206.82,"l":205.36,"n":854,"o":206.75,"t":"2026-10-02T18:00:00Z","v":36311,"vw":206.121192},{"c":205.74,"h":206.19,"l":205.14,"n":947,"o":205.52,"t":"2026-10-02T18:15:00Z","v":49240,"vw":205.572315},{"c":205.625,"h":206.1,"l":205.47,"n":880,"o":205.81,"t":"2026-10-02T18:30:00Z","v":43283,"vw":205.744774},{"c":206.515,"h":206.57,"l":205.14,"n":1482,"o":205.68,"t":"2026-10-02T18:45:00Z","v":91142,"vw":205.945034},{"c":205.54,"h":206.73,"l":205.5,"n":1029,"o":206.55,"t":"2026-10-02T19:00:00Z","v":47019,"vw":206.049043},{"c":206.09,"h":206.22,"l":205.37,"n":1074,"o":205.53,"t":"2026-10-02T19:15:00Z","v":57280,"vw":205.809534},{"c":206.61,"h":206.745,"l":205.65,"n":1639,"o":206,"t":"2026-10-02T19:30:00Z","v":103145,"vw":206.082802},{"c":206.71,"h":207.07,"l":205.915,"n":3961,"o":206.62,"t":"2026-10-02T19:45:00Z","v":163438,"vw":206.63578},{"c":207.944,"h":207.944,"l":206.64,"n":55,"o":206.64,"t":"2026-10-02T20:00:00Z","v":209900,"vw":206.640624},{"c":206.25,"h":206.25,"l":206.25,"n":2,"o":206.25,"t":"2026-10-02T20:15:00Z","v":313,"vw":206.25},{"c":207.3,"h":207.3,"l":207.3,"n":1,"o":207.3,"t":"2026-10-05T09:30:00Z","v":125,"vw":207.3},{"c":206.99,"h":206.99,"l":206.99,"n":1,"o":206.99,"t":"2026-10-05T11:15:00Z","v":100,"vw":206.99},{"c":207.5103,"h":207.5103,"l":207.5103,"n":1,"o":207.5103,"t":"2026-10-05T11:30:00Z","v":250,"vw":207.5103},{"c":207.5,"h":207.5,"l":207.5,"n":43,"o":207.5,"t":"2026-10-05T11:45:00Z","v":1000,"vw":207.5},{"c":206.77,"h":206.77,"l":206.77,"n":8,"o":206.77,"t":"2026-10-05T12:15:00Z","v":270,"vw":206.77},{"c":206.77,"h":206.77,"l":206.77,"n":1,"o":206.77,"t":"2026-10-05T12:30:00Z","v":110,"vw":206.77},{"c":207.71,"h":210.27,"l":206.595,"n":1574,"o":207.68,"t":"2026-10-05T13:30:00Z","v":135966,"vw":208.512921},{"c":207.005,"h":207.805,"l":206,"n":673,"o":207.805,"t":"2026-10-05T13:45:00Z","v":25671,"vw":206.658121},{"c":205.25,"h":207.07,"l":205.25,"n":884,"o":207.07,"t":"2026-10-05T14:00:00Z","v":67514,"vw":206.270048},{"c":203.71,"h":205.47,"l":203.18,"n":782,"o":205.415,"t":"2026-10-05T14:15:00Z","v":23226,"vw":204.159538},{"c":202.65,"h":203.54,"l":201.83,"n":1194,"o":203.54,"t":"2026-10-05T14:30:00Z","v":56640,"vw":202.392254},{"c":203.5301,"h":204.395,"l":202.355,"n":909,"o":202.43,"t":"2026-10-05T14:45:00Z","v":24110,"vw":203.343004},{"c":204.6606,"h":204.6606,"l":203.48,"n":866,"o":203.53,"t":"2026-10-05T15:00:00Z","v":35809,"vw":204.008513},{"c":204.92,"h":205.08,"l":204.21,"n":632,"o":204.48,"t":"2026-10-05T15:15:00Z","v":15265,"vw":204.729002},{"c":205.12,"h":205.12,"l":203.8775,"n":893,"o":205.07,"t":"2026-10-05T15:30:00Z","v":25219,"vw":204.398917},{"c":204.775,"h":205.41,"l":204.74,"n":823,"o":205.12,"t":"2026-10-05T15:45:00Z","v":29883,"vw":204.997348},{"c":204.585,"h":204.87,"l":204.5,"n":575,"o":204.86,"t":"2026-10-05T16:00:00Z","v":16101,"vw":204.690343},{"c":205.5701,"h":206,"l":204.3,"n":746,"o":204.4301,"t":"2026-10-05T16:15:00Z","v":21968,"vw":205.178734},{"c":205.54,"h":206.07,"l":205.42,"n":558,"o":205.785,"t":"2026-10-05T16:30:00Z","v":25661,"vw":205.890177},{"c":206.73,"h":206.86,"l":205.51,"n":1006,"o":205.54,"t":"2026-10-05T16:45:00Z","v":102661,"vw":206.145713},{"c":206.71,"h":206.74,"l":206.365,"n":551,"o":206.735,"t":"2026-10-05T17:00:00Z","v":12954,"vw":206.559295},{"c":208.48,"h":208.48,"l":206.43,"n":1165,"o":206.71,"t":"2026-10-05T17:15:00Z","v":55882,"vw":207.557161},{"c":208.59,"h":208.71,"l":207.995,"n":993,"o":208.35,"t":"2026-10-05T17:30:00Z","v":36540,"vw":208.403775},{"c":208.4,"h":209,"l":208.18,"n":712,"o":208.53,"t":"2026-10-05T17:45:00Z","v":16448,"vw":208.631806},{"c":209.285,"h":209.64,"l":207.6588,"n":905,"o":208.285,"t":"2026-10-05T18:00:00Z","v":33084,"vw":208.607412},{"c":208.645,"h":209.2925,"l":208.185,"n":691,"o":209.285,"t":"2026-10-05T18:15:00Z","v":29468,"vw":208.918662},{"c":208.77,"h":208.835,"l":208.06,"n":770,"o":208.51,"t":"2026-10-05T18:30:00Z","v":21156,"vw":208.451552},{"c":207.335,"h":208.73,"l":207.335,"n":728,"o":208.7,"t":"2026-10-05T18:45:00Z","v":22949,"vw":207.852678},{"c":208.61,"h":208.92,"l":207.36,"n":1157,"o":207.38,"t":"2026-10-05T19:00:00Z","v":55746,"vw":208.221475},{"c":208.195,"h":208.725,"l":207.92,"n":925,"o":208.5,"t":"2026-10-05T19:15:00Z","v":31256,"vw":208.386364},{"c":207.36,"h":208.23,"l":207.21,"n":1214,"o":208.02,"t":"2026-10-05T19:30:00Z","v":47396,"vw":207.610621},{"c":207.88,"h":208.28,"l":207.03,"n":4202,"o":207.37,"t":"2026-10-05T19:45:00Z","v":178493,"vw":207.69879},{"c":207.68,"h":207.96,"l":207.68,"n":38,"o":207.96,"t":"2026-10-05T20:00:00Z","v":250833,"vw":207.680114},{"c":208.75,"h":208.75,"l":208.75,"n":2,"o":208.75,"t":"2026-10-05T23:45:00Z","v":251,"vw":208.75},{"c":208,"h":208,"l":208,"n":1,"o":208,"t":"2026-10-06T08:15:00Z","v":305,"vw":208},{"c":207.9,"h":208.21,"l":207.8,"n":45,"o":208,"t":"2026-10-06T11:30:00Z","v":4269,"vw":208.098903},{"c":209.77,"h":209.77,"l":208.75,"n":6,"o":208.75,"t":"2026-10-06T12:15:00Z","v":248,"vw":209.316667},{"c":205.5,"h":208.57,"l":205.37,"n":635,"o":208.57,"t":"2026-10-06T13:30:00Z","v":50020,"vw":205.984479},{"c":203.68,"h":205.92,"l":203.41,"n":675,"o":205.92,"t":"2026-10-06T13:45:00Z","v":34523,"vw":204.370204},{"c":196.42,"h":203.83,"l":195.21,"n":2081,"o":203.79,"t":"2026-10-06T14:00:00Z","v":138254,"vw":199.275376},{"c":196.56,"h":196.9399,"l":195,"n":2632,"o":196.475,"t":"2026-10-06T14:15:00Z","v":116115,"vw":195.962753},{"c":195.3,"h":197.38,"l":195.2049,"n":1330,"o":196.72,"t":"2026-10-06T14:30:00Z","v":57121,"vw":196.145207},{"c":198.665,"h":199.11,"l":195.375,"n":1961,"o":195.375,"t":"2026-10-06T14:45:00Z","v":139135,"vw":197.697936},{"c":199.66,"h":200.8099,"l":198.17,"n":1433,"o":198.66,"t":"2026-10-06T15:00:00Z","v":69873,"vw":199.415822},{"c":201.57,"h":201.95,"l":198.95,"n":1537,"o":199.595,"t":"2026-10-06T15:15:00Z","v":76979,"vw":200.078814},{"c":200.75,"h":201.9,"l":200.22,"n":1004,"o":201.85,"t":"2026-10-06T15:30:00Z","v":32369,"vw":200.834163},{"c":201.7025,"h":201.88,"l":200.54,"n":1642,"o":200.94,"t":"2026-10-06T15:45:00Z","v":108603,"vw":201.232284},{"c":200.63,"h":202.4799,"l":200.1543,"n":1178,"o":201.66,"t":"2026-10-06T16:00:00Z","v":59133,"vw":201.303387},{"c":200.5,"h":201.05,"l":200.04,"n":634,"o":200.4719,"t":"2026-10-06T16:15:00Z","v":38325,"vw":200.509498},{"c":199.11,"h":201.19,"l":199.11,"n":998,"o":200.87,"t":"2026-10-06T16:30:00Z","v":56701,"vw":200.283385},{"c":199.355,"h":199.66,"l":198.85,"n":816,"o":199.255,"t":"2026-10-06T16:45:00Z","v":31238,"vw":199.235308},{"c":198.885,"h":199.71,"l":198.68,"n":807,"o":199.35,"t":"2026-10-06T17:00:00Z","v":31902,"vw":199.206124},{"c":198.025,"h":199.12,"l":197.845,"n":804,"o":199.12,"t":"2026-10-06T17:15:00Z","v":23334,"vw":198.347563},{"c":198.41,"h":198.64,"l":197.82,"n":964,"o":198.05,"t":"2026-10-06T17:30:00Z","v":33727,"vw":198.230035},{"c":198.885,"h":199.29,"l":198.26,"n":687,"o":198.64,"t":"2026-10-06T17:45:00Z","v":15917,"vw":198.660564},{"c":199.4,"h":199.47,"l":198.925,"n":333,"o":198.925,"t":"2026-10-06T18:00:00Z","v":5587,"vw":199.206823},{"c":199.26,"h":199.795,"l":198.76,"n":720,"o":199.3081,"t":"2026-10-06T18:15:00Z","v":30769,"vw":199.446955},{"c":199.245,"h":199.78,"l":199.01,"n":488,"o":199.26,"t":"2026-10-06T18:30:00Z","v":14495,"vw":199.318537},{"c":198.89,"h":199.59,"l":198.89,"n":789,"o":199.245,"t":"2026-10-06T18:45:00Z","v":21591,"vw":199.259333},{"c":199.05,"h":199.24,"l":198.57,"n":583,"o":198.645,"t":"2026-10-06T19:00:00Z","v":15822,"vw":198.834827},{"c":198.81,"h":199.05,"l":198.41,"n":1173,"o":199.05,"t":"2026-10-06T19:15:00Z","v":41507,"vw":198.657191},{"c":198.44,"h":198.885,"l":198.17,"n":1357,"o":198.81,"t":"2026-10-06T19:30:00Z","v":53872,"vw":198.442038},{"c":199.84,"h":199.95,"l":198.54,"n":4044,"o":198.54,"t":"2026-10-06T19:45:00Z","v":156127,"vw":199.527717},{"c":197.79,"h":199.87,"l":197.79,"n":59,"o":199.87,"t":"2026-10-06T20:00:00Z","v":158969,"vw":199.849879},{"c":200.4881,"h":200.9686,"l":200.484,"n":7,"o":200.9686,"t":"2026-10-06T20:15:00Z","v":1657,"vw":200.634504},{"c":200,"h":200,"l":200,"n":1,"o":200,"t":"2026-10-06T21:45:00Z","v":100,"vw":200},{"c":201.3,"h":201.3,"l":201.3,"n":1,"o":201.3,"t":"2026-10-07T08:30:00Z","v":100,"vw":201.3},{"c":198.33,"h":198.33,"l":198.33,"n":2,"o":198.33,"t":"2026-10-07T11:45:00Z","v":105,"vw":198.33},{"c":198.0704,"h":198.0704,"l":198.0704,"n":3,"o":198.0704,"t":"2026-10-07T12:15:00Z","v":141,"vw":198.0704},{"c":197,"h":198.18,"l":197,"n":38,"o":198.18,"t":"2026-10-07T13:15:00Z","v":1055,"vw":197.441879},{"c":197.43,"h":198.18,"l":196.25,"n":1437,"o":198.18,"t":"2026-10-07T13:30:00Z","v":80195,"vw":197.24865},{"c":198.41,"h":199,"l":197.01,"n":891,"o":197.26,"t":"2026-10-07T13:45:00Z","v":43158,"vw":198.103708},{"c":198.89,"h":199.87,"l":197.91,"n":1174,"o":197.95,"t":"2026-10-07T14:00:00Z","v":43772,"vw":198.953464},{"c":200.095,"h":200.1881,"l":198.91,"n":1139,"o":198.91,"t":"2026-10-07T14:15:00Z","v":41669,"vw":199.58119},{"c":200.68,"h":201.04,"l":199.5806,"n":1153,"o":199.82,"t":"2026-10-07T14:30:00Z","v":34546,"vw":200.416531},{"c":202.05,"h":202.5408,"l":200.24,"n":1270,"o":200.675,"t":"2026-10-07T14:45:00Z","v":76286,"vw":201.264962},{"c":201.21,"h":202.36,"l":201.21,"n":660,"o":202.36,"t":"2026-10-07T15:00:00Z","v":20967,"vw":201.479757},{"c":202.85,"h":203.29,"l":201.21,"n":1251,"o":201.21,"t":"2026-10-07T15:15:00Z","v":63963,"vw":202.407348},{"c":203.105,"h":203.5,"l":202.37,"n":1031,"o":202.96,"t":"2026-10-07T15:30:00Z","v":36018,"vw":202.949137},{"c":202.6,"h":203.42,"l":202.49,"n":718,"o":202.7356,"t":"2026-10-07T15:45:00Z","v":17852,"vw":203.112178},{"c":202.35,"h":203.32,"l":201.585,"n":950,"o":202.955,"t":"2026-10-07T16:00:00Z","v":43866,"vw":202.0929},{"c":202.405,"h":202.63,"l":202.1,"n":396,"o":202.355,"t":"2026-10-07T16:15:00Z","v":15094,"vw":202.416297},{"c":201.335,"h":202.59,"l":201.335,"n":527,"o":202.12,"t":"2026-10-07T16:30:00Z","v":14859,"vw":201.914884},{"c":201.29,"h":201.725,"l":201.07,"n":825,"o":201.39,"t":"2026-10-07T16:45:00Z","v":31133,"vw":201.362917},{"c":201.59,"h":201.7963,"l":201.175,"n":592,"o":201.34,"t":"2026-10-07T17:00:00Z","v":22590,"vw":201.471735},{"c":200.605,"h":201.2351,"l":200.27,"n":648,"o":201.16,"t":"2026-10-07T17:15:00Z","v":26250,"vw":200.625429},{"c":200.5,"h":200.92,"l":200.355,"n":275,"o":200.87,"t":"2026-10-07T17:30:00Z","v":15410,"vw":200.733911},{"c":199.53,"h":200.5,"l":199.53,"n":472,"o":200.5,"t":"2026-10-07T17:45:00Z","v":9963,"vw":200.039585},{"c":199.74,"h":200.11,"l":199.3,"n":635,"o":199.49,"t":"2026-10-07T18:00:00Z","v":14961,"vw":199.762641},{"c":199.845,"h":199.93,"l":199.6,"n":233,"o":199.6,"t":"2026-10-07T18:15:00Z","v":5122,"vw":199.788396},{"c":199.5,"h":200.5699,"l":199.5,"n":844,"o":199.785,"t":"2026-10-07T18:30:00Z","v":26134,"vw":200.015589},{"c":199.295,"h":199.55,"l":198.69,"n":808,"o":199.36,"t":"2026-10-07T18:45:00Z","v":41096,"vw":199.214081},{"c":199.91,"h":199.91,"l":198.88,"n":581,"o":199.08,"t":"2026-10-07T19:00:00Z","v":17600,"vw":199.48196},{"c":199.55,"h":200.31,"l":199.34,"n":845,"o":199.9,"t":"2026-10-07T19:15:00Z","v":39844,"vw":199.613437},{"c":200.22,"h":200.59,"l":199.565,"n":1442,"o":199.565,"t":"2026-10-07T19:30:00Z","v":38612,"vw":200.196668},{"c":200.87,"h":201.62,"l":199.5,"n":4133,"o":200.12,"t":"2026-10-07T19:45:00Z","v":171674,"vw":200.877524},{"c":200.87,"h":200.87,"l":200.87,"n":64,"o":200.87,"t":"2026-10-07T20:00:00Z","v":158578,"vw":200.87},{"c":199.8111,"h":199.8111,"l":199.8111,"n":1,"o":199.8111,"t":"2026-10-07T23:00:00Z","v":199,"vw":199.8111},{"c":198.45,"h":200.15,"l":198.45,"n":37,"o":200.15,"t":"2026-10-08T11:15:00Z","v":2134,"vw":199.693225},{"c":199.5,"h":199.5,"l":199.5,"n":1,"o":199.5,"t":"2026-10-08T12:00:00Z","v":100,"vw":199.5},{"c":199.95,"h":199.95,"l":199.95,"n":1,"o":199.95,"t":"2026-10-08T12:15:00Z","v":100,"vw":199.95},{"c":193.72,"h":199.64,"l":193.03,"n":1776,"o":198.52,"t":"2026-10-08T13:30:00Z","v":136389,"vw":196.105935},{"c":188.3,"h":194.35,"l":188.25,"n":2311,"o":193.7885,"t":"2026-10-08T13:45:00Z","v":250824,"vw":191.634128},{"c":185.77,"h":189.01,"l":183.284,"n":5329,"o":188.94,"t":"2026-10-08T14:00:00Z","v":359445,"vw":185.63149},{"c":184.195,"h":186.05,"l":183.5839,"n":3703,"o":185.71,"t":"2026-10-08T14:15:00Z","v":244438,"vw":184.846832},{"c":183.09,"h":184.67,"l":182,"n":2840,"o":184.195,"t":"2026-10-08T14:30:00Z","v":190614,"vw":183.27281},{"c":183.38,"h":184.999,"l":182.31,"n":2878,"o":183.27,"t":"2026-10-08T14:45:00Z","v":228829,"vw":183.943986},{"c":183.615,"h":184.2492,"l":181.1,"n":3423,"o":183.62,"t":"2026-10-08T15:00:00Z","v":267201,"vw":182.716164},{"c":182.815,"h":184.19,"l":182.815,"n":2591,"o":183.61,"t":"2026-10-08T15:15:00Z","v":204735,"vw":183.467307},{"c":181.12,"h":182.99,"l":180.55,"n":2469,"o":182.815,"t":"2026-10-08T15:30:00Z","v":172478,"vw":181.465281},{"c":181.86,"h":182.78,"l":180.49,"n":2726,"o":181.44,"t":"2026-10-08T15:45:00Z","v":203634,"vw":181.582641},{"c":183,"h":184.6,"l":181.39,"n":2003,"o":181.865,"t":"2026-10-08T16:00:00Z","v":114087,"vw":183.281265},{"c":183.975,"h":184.37,"l":182.22,"n":2491,"o":183.14,"t":"2026-10-08T16:15:00Z","v":148458,"vw":183.33663},{"c":184.34,"h":186.62,"l":183.42,"n":1877,"o":183.775,"t":"2026-10-08T16:30:00Z","v":133836,"vw":184.936388},{"c":186.09,"h":186.09,"l":183.44,"n":1575,"o":184.385,"t":"2026-10-08T16:45:00Z","v":68628,"vw":184.595146},{"c":187.92,"h":188.82,"l":185.59,"n":3268,"o":185.99,"t":"2026-10-08T17:00:00Z","v":209788,"vw":187.648181},{"c":185.52,"h":188.605,"l":185.085,"n":2168,"o":187.875,"t":"2026-10-08T17:15:00Z","v":106494,"vw":186.864779},{"c":184.215,"h":186.91,"l":182.7,"n":2841,"o":185.53,"t":"2026-10-08T17:30:00Z","v":160154,"vw":184.090248},{"c":186.32,"h":186.32,"l":183.6,"n":2670,"o":184.215,"t":"2026-10-08T17:45:00Z","v":183107,"vw":184.708488},{"c":186.15,"h":186.15,"l":184.44,"n":1684,"o":185.81,"t":"2026-10-08T18:00:00Z","v":85937,"vw":185.040455},{"c":184.99,"h":186.31,"l":184.01,"n":2338,"o":185.945,"t":"2026-10-08T18:15:00Z","v":124230,"vw":185.26033},{"c":187,"h":188.5,"l":184.2,"n":2885,"o":184.89,"t":"2026-10-08T18:30:00Z","v":163944,"vw":187.02419},{"c":187.58,"h":187.64,"l":186.23,"n":1926,"o":187.07,"t":"2026-10-08T18:45:00Z","v":77124,"vw":186.914494},{"c":188.84,"h":189.05,"l":186.96,"n":2159,"o":187.53,"t":"2026-10-08T19:00:00Z","v":112008,"vw":188.068868},{"c":188.89,"h":189.77,"l":188.31,"n":2543,"o":189.05,"t":"2026-10-08T19:15:00Z","v":136778,"vw":189.187863},{"c":189.53,"h":189.54,"l":188.105,"n":3353,"o":188.595,"t":"2026-10-08T19:30:00Z","v":202367,"vw":189.001587},{"c":188.1,"h":189.95,"l":187.31,"n":8601,"o":189.4,"t":"2026-10-08T19:45:00Z","v":408176,"vw":188.320193},{"c":188,"h":188.12,"l":188,"n":35,"o":188.12,"t":"2026-10-08T20:00:00Z","v":157018,"vw":188.119617},{"c":187.01,"h":187.06,"l":187.01,"n":8,"o":187.06,"t":"2026-10-08T20:30:00Z","v":500,"vw":187.027917},{"c":188,"h":188.0399,"l":188,"n":7,"o":188.0399,"t":"2026-10-08T21:00:00Z","v":600,"vw":188.03192},{"c":188,"h":188,"l":188,"n":1,"o":188,"t":"2026-10-08T21:30:00Z","v":100,"vw":188},{"c":188.0263,"h":188.0263,"l":188.0263,"n":1,"o":188.0263,"t":"2026-10-08T22:45:00Z","v":200,"vw":188.0263},{"c":188.6,"h":188.6,"l":188.6,"n":1,"o":188.6,"t":"2026-10-08T23:15:00Z","v":100,"vw":188.6},{"c":188.4,"h":188.4,"l":188.4,"n":1,"o":188.4,"t":"2026-10-09T08:00:00Z","v":253,"vw":188.4},{"c":188.6,"h":188.99,"l":188.6,"n":4,"o":188.99,"t":"2026-10-09T11:00:00Z","v":232,"vw":188.804286},{"c":189.99,"h":189.99,"l":189.99,"n":1,"o":189.99,"t":"2026-10-09T11:45:00Z","v":500,"vw":189.99},{"c":188.75,"h":188.75,"l":188.75,"n":47,"o":188.75,"t":"2026-10-09T13:00:00Z","v":1127,"vw":188.75},{"c":185.7914,"h":191.55,"l":184.3701,"n":2342,"o":186.01,"t":"2026-10-09T13:30:00Z","v":166855,"vw":186.896575},{"c":187.15,"h":187.36,"l":184.99,"n":1418,"o":185.48,"t":"2026-10-09T13:45:00Z","v":68628,"vw":185.85363},{"c":186.91,"h":188.5,"l":186.91,"n":1267,"o":187.265,"t":"2026-10-09T14:00:00Z","v":59256,"vw":187.809516},{"c":187.8,"h":187.915,"l":185.38,"n":1510,"o":186.959,"t":"2026-10-09T14:15:00Z","v":86163,"vw":186.411986},{"c":188.43,"h":189.28,"l":187.71,"n":2182,"o":187.91,"t":"2026-10-09T14:30:00Z","v":148820,"vw":188.586938},{"c":187.415,"h":188.58,"l":186.51,"n":2255,"o":188.2901,"t":"2026-10-09T14:45:00Z","v":128606,"vw":187.386499},{"c":188.11,"h":188.33,"l":187.46,"n":822,"o":187.46,"t":"2026-10-09T15:00:00Z","v":27374,"vw":187.972076},{"c":189.42,"h":189.43,"l":187.92,"n":1068,"o":187.97,"t":"2026-10-09T15:15:00Z","v":84959,"vw":188.57062},{"c":191.69,"h":191.69,"l":189.32,"n":1141,"o":189.37,"t":"2026-10-09T15:30:00Z","v":40120,"vw":190.659264},{"c":191.68,"h":191.99,"l":190.525,"n":1002,"o":191.61,"t":"2026-10-09T15:45:00Z","v":35594,"vw":191.319943},{"c":191,"h":191.19,"l":190.7,"n":648,"o":190.97,"t":"2026-10-09T16:00:00Z","v":16894,"vw":191.005336},{"c":191.5212,"h":191.71,"l":190.48,"n":1092,"o":191.07,"t":"2026-10-09T16:15:00Z","v":40731,"vw":190.985451},{"c":191.82,"h":193.5,"l":191.6,"n":1767,"o":191.62,"t":"2026-10-09T16:30:00Z","v":86331,"vw":192.545293},{"c":191.985,"h":192.31,"l":191.6,"n":692,"o":192.03,"t":"2026-10-09T16:45:00Z","v":27736,"vw":191.920226},{"c":192.755,"h":192.7851,"l":191.2,"n":934,"o":192,"t":"2026-10-09T17:00:00Z","v":41754,"vw":191.883928},{"c":191.78,"h":192.735,"l":191.6,"n":1019,"o":192.7,"t":"2026-10-09T17:15:00Z","v":40563,"vw":192.139071},{"c":191.15,"h":192.01,"l":191.15,"n":1437,"o":191.63,"t":"2026-10-09T17:30:00Z","v":59029,"vw":191.697094},{"c":190.91,"h":191.77,"l":190.71,"n":1160,"o":191.165,"t":"2026-10-09T17:45:00Z","v":70674,"vw":191.104379},{"c":190.515,"h":191.07,"l":190.03,"n":1045,"o":190.91,"t":"2026-10-09T18:00:00Z","v":48344,"vw":190.504492},{"c":190.57,"h":191.05,"l":190.385,"n":1126,"o":190.53,"t":"2026-10-09T18:15:00Z","v":56419,"vw":190.645665},{"c":191.04,"h":191.2,"l":190.51,"n":1110,"o":190.67,"t":"2026-10-09T18:30:00Z","v":47923,"vw":190.915868},{"c":190.85,"h":191.53,"l":190.8,"n":1131,"o":191.16,"t":"2026-10-09T18:45:00Z","v":51473,"vw":191.157734},{"c":190.8534,"h":190.95,"l":190.44,"n":1086,"o":190.87,"t":"2026-10-09T19:00:00Z","v":50820,"vw":190.669705},{"c":190.17,"h":191.05,"l":190.08,"n":1621,"o":190.79,"t":"2026-10-09T19:15:00Z","v":81516,"vw":190.602227},{"c":189.39,"h":190.78,"l":189.0701,"n":2304,"o":190.165,"t":"2026-10-09T19:30:00Z","v":121708,"vw":190.056136},{"c":189.73,"h":189.83,"l":188.78,"n":5744,"o":189.395,"t":"2026-10-09T19:45:00Z","v":343832,"vw":189.422655},{"c":189.76,"h":189.76,"l":189.76,"n":25,"o":189.76,"t":"2026-10-09T20:00:00Z","v":169785,"vw":189.76},{"c":189.4,"h":189.49,"l":187.85,"n":26,"o":189.4,"t":"2026-10-12T08:00:00Z","v":2529,"vw":188.325047},{"c":187,"h":187.06,"l":186.7,"n":29,"o":187.06,"t":"2026-10-12T12:00:00Z","v":1250,"vw":186.986267},{"c":187,"h":187.55,"l":187,"n":35,"o":187.55,"t":"2026-10-12T12:45:00Z","v":2685,"vw":187.368892},{"c":188,"h":188,"l":188,"n":1,"o":188,"t":"2026-10-12T13:00:00Z","v":100,"vw":188},{"c":188,"h":188,"l":186.6,"n":3,"o":186.61,"t":"2026-10-12T13:15:00Z","v":450,"vw":187.38},{"c":188.465,"h":188.8272,"l":184.76,"n":1216,"o":187.66,"t":"2026-10-12T13:30:00Z","v":80250,"vw":186.400294},{"c":190,"h":191,"l":187.78,"n":1098,"o":189,"t":"2026-10-12T13:45:00Z","v":40757,"vw":189.671209},{"c":189.285,"h":190.425,"l":188.89,"n":842,"o":189.68,"t":"2026-10-12T14:00:00Z","v":40540,"vw":189.511738},{"c":189.335,"h":190,"l":188.47,"n":695,"o":189.135,"t":"2026-10-12T14:15:00Z","v":30002,"vw":189.174332},{"c":189.3825,"h":189.88,"l":188.8401,"n":1130,"o":189.335,"t":"2026-10-12T14:30:00Z","v":60490,"vw":189.273043},{"c":190,"h":190.7,"l":188.72,"n":1137,"o":189.17,"t":"2026-10-12T14:45:00Z","v":72138,"vw":189.423152},{"c":191.535,"h":191.535,"l":189.63,"n":754,"o":189.89,"t":"2026-10-12T15:00:00Z","v":37519,"vw":190.701618},{"c":190.91,"h":191.6,"l":190.71,"n":594,"o":191.34,"t":"2026-10-12T15:15:00Z","v":23588,"vw":191.309425},{"c":189.935,"h":190.88,"l":189.5,"n":603,"o":190.88,"t":"2026-10-12T15:30:00Z","v":26801,"vw":190.015962},{"c":190.515,"h":190.727,"l":190.1,"n":332,"o":190.16,"t":"2026-10-12T15:45:00Z","v":16992,"vw":190.471773},{"c":190.31,"h":190.47,"l":189.83,"n":567,"o":190.4525,"t":"2026-10-12T16:00:00Z","v":28365,"vw":190.235193},{"c":190.86,"h":190.92,"l":190.05,"n":781,"o":190.48,"t":"2026-10-12T16:15:00Z","v":46902,"vw":190.456976},{"c":190.75,"h":191.0459,"l":190.6143,"n":395,"o":190.879,"t":"2026-10-12T16:30:00Z","v":25922,"vw":190.810208},{"c":190.745,"h":190.9,"l":190.4,"n":570,"o":190.9,"t":"2026-10-12T16:45:00Z","v":21943,"vw":190.626123},{"c":190.4,"h":190.92,"l":190.18,"n":494,"o":190.75,"t":"2026-10-12T17:00:00Z","v":20282,"vw":190.586787},{"c":190.62,"h":190.88,"l":190.25,"n":1087,"o":190.385,"t":"2026-10-12T17:15:00Z","v":79659,"vw":190.611455},{"c":191.0375,"h":191.43,"l":190.63,"n":762,"o":190.63,"t":"2026-10-12T17:30:00Z","v":41135,"vw":191.172968},{"c":192.67,"h":193.105,"l":190.6,"n":1047,"o":191.06,"t":"2026-10-12T17:45:00Z","v":61772,"vw":191.584434},{"c":192.915,"h":193.1,"l":192.52,"n":722,"o":192.84,"t":"2026-10-12T18:00:00Z","v":24771,"vw":192.859885},{"c":193.49,"h":193.74,"l":192.53,"n":946,"o":192.945,"t":"2026-10-12T18:15:00Z","v":47676,"vw":192.936426},{"c":193.8,"h":193.84,"l":192.885,"n":1168,"o":193.485,"t":"2026-10-12T18:30:00Z","v":124315,"vw":193.202856},{"c":193.52,"h":193.86,"l":192.77,"n":1254,"o":193.59,"t":"2026-10-12T18:45:00Z","v":117725,"vw":193.209529},{"c":192.99,"h":193.79,"l":192.52,"n":905,"o":193.525,"t":"2026-10-12T19:00:00Z","v":33970,"vw":193.364931},{"c":193.17,"h":193.33,"l":192.91,"n":506,"o":193.3029,"t":"2026-10-12T19:15:00Z","v":12365,"vw":193.121964},{"c":193.81,"h":193.99,"l":193.17,"n":1585,"o":193.17,"t":"2026-10-12T19:30:00Z","v":51846,"vw":193.631653},{"c":194.01,"h":194.26,"l":193.15,"n":4542,"o":193.795,"t":"2026-10-12T19:45:00Z","v":268010,"vw":193.756189},{"c":190.13,"h":193.95,"l":190.13,"n":50,"o":193.95,"t":"2026-10-12T20:00:00Z","v":210056,"vw":193.948143},{"c":193.95,"h":193.95,"l":193.95,"n":1,"o":193.95,"t":"2026-10-12T20:15:00Z","v":4548,"vw":193.95},{"c":193.15,"h":193.15,"l":193.15,"n":3,"o":193.15,"t":"2026-10-13T08:30:00Z","v":102,"vw":193.15},{"c":193.5,"h":193.5,"l":193.5,"n":2,"o":193.5,"t":"2026-10-13T11:00:00Z","v":251,"vw":193.5},{"c":194.15,"h":194.15,"l":194.15,"n":8,"o":194.15,"t":"2026-10-13T11:15:00Z","v":252,"vw":194.15},{"c":192.31,"h":192.31,"l":192.31,"n":1,"o":192.31,"t":"2026-10-13T13:00:00Z","v":105,"vw":192.31},{"c":191.26,"h":191.26,"l":191.26,"n":9,"o":191.26,"t":"2026-10-13T13:15:00Z","v":242,"vw":191.26},{"c":192.415,"h":193.58,"l":190.64,"n":677,"o":191.57,"t":"2026-10-13T13:30:00Z","v":65517,"vw":192.517652},{"c":192.83,"h":192.94,"l":191.08,"n":1166,"o":192.69,"t":"2026-10-13T13:45:00Z","v":125882,"vw":192.212052},{"c":192.28,"h":193.61,"l":191.87,"n":962,"o":192.96,"t":"2026-10-13T14:00:00Z","v":79773,"vw":192.563913},{"c":191.085,"h":192.36,"l":190.2,"n":1237,"o":192.01,"t":"2026-10-13T14:15:00Z","v":67982,"vw":191.253629},{"c":191.965,"h":192.46,"l":191.07,"n":773,"o":191.085,"t":"2026-10-13T14:30:00Z","v":40797,"vw":191.402088},{"c":191.71,"h":192.57,"l":191.71,"n":1588,"o":191.97,"t":"2026-10-13T14:45:00Z","v":76027,"vw":191.986488},{"c":191.515,"h":192,"l":191.26,"n":1524,"o":191.745,"t":"2026-10-13T15:00:00Z","v":105296,"vw":191.70111},{"c":190.7,"h":191.83,"l":190.7,"n":1210,"o":191.5275,"t":"2026-10-13T15:15:00Z","v":75627,"vw":191.339927},{"c":191.045,"h":191.36,"l":190.12,"n":1030,"o":190.2,"t":"2026-10-13T15:30:00Z","v":53319,"vw":190.834868},{"c":191.71,"h":191.73,"l":190.77,"n":672,"o":191.045,"t":"2026-10-13T15:45:00Z","v":39072,"vw":191.008251},{"c":191.2925,"h":192.07,"l":191.16,"n":701,"o":191.81,"t":"2026-10-13T16:00:00Z","v":32077,"vw":191.682147},{"c":191.5,"h":191.51,"l":190.73,"n":703,"o":191.265,"t":"2026-10-13T16:15:00Z","v":29822,"vw":190.998802},{"c":191.345,"h":191.5,"l":190.5001,"n":673,"o":191.5,"t":"2026-10-13T16:30:00Z","v":28464,"vw":191.005114},{"c":191.28,"h":191.5,"l":191.28,"n":368,"o":191.365,"t":"2026-10-13T16:45:00Z","v":9335,"vw":191.3541},{"c":191.06,"h":191.9,"l":190.54,"n":1543,"o":191.43,"t":"2026-10-13T17:00:00Z","v":85116,"vw":191.106976},{"c":191.0675,"h":191.295,"l":190.845,"n":572,"o":190.92,"t":"2026-10-13T17:15:00Z","v":12663,"vw":191.113646},{"c":189.6,"h":191.05,"l":189.3986,"n":1038,"o":191.05,"t":"2026-10-13T17:30:00Z","v":240875,"vw":190.846937},{"c":189.495,"h":190.28,"l":189.11,"n":1681,"o":189.6,"t":"2026-10-13T17:45:00Z","v":108596,"vw":189.608344},{"c":189.14,"h":189.74,"l":188.745,"n":873,"o":189.62,"t":"2026-10-13T18:00:00Z","v":52077,"vw":189.222745},{"c":189.18,"h":189.5,"l":188,"n":680,"o":189.49,"t":"2026-10-13T18:15:00Z","v":29321,"vw":188.576752},{"c":188.87,"h":189.51,"l":188.21,"n":1054,"o":189.185,"t":"2026-10-13T18:30:00Z","v":65073,"vw":188.793193},{"c":188.1625,"h":188.56,"l":187.5368,"n":817,"o":188.425,"t":"2026-10-13T18:45:00Z","v":56933,"vw":188.086653},{"c":188.32,"h":189.41,"l":188,"n":1431,"o":188.23,"t":"2026-10-13T19:00:00Z","v":284421,"vw":188.96993},{"c":188.77,"h":189.035,"l":187.14,"n":1735,"o":188.15,"t":"2026-10-13T19:15:00Z","v":118065,"vw":188.478135},{"c":188.785,"h":189.1,"l":187.71,"n":1291,"o":188.77,"t":"2026-10-13T19:30:00Z","v":83669,"vw":188.87091},{"c":188.53,"h":189.23,"l":187.14,"n":9424,"o":188.83,"t":"2026-10-13T19:45:00Z","v":692867,"vw":188.451081},{"c":188.44,"h":188.44,"l":188.44,"n":71,"o":188.44,"t":"2026-10-13T20:00:00Z","v":263960,"vw":188.44},{"c":190.3848,"h":190.3848,"l":190.2766,"n":2,"o":190.2766,"t":"2026-10-13T21:15:00Z","v":385,"vw":190.344049},{"c":190.05,"h":190.05,"l":190.05,"n":1,"o":190.05,"t":"2026-10-13T22:45:00Z","v":100,"vw":190.05},{"c":188.09,"h":188.09,"l":188.09,"n":9,"o":188.09,"t":"2026-10-14T11:30:00Z","v":232,"vw":188.09},{"c":193.47,"h":194.76,"l":185.8801,"n":1439,"o":186.84,"t":"2026-10-14T13:30:00Z","v":102770,"vw":189.263579},{"c":194.335,"h":196.545,"l":193.25,"n":2597,"o":193.47,"t":"2026-10-14T13:45:00Z","v":210306,"vw":195.409962},{"c":193.595,"h":197,"l":193.25,"n":1529,"o":194.335,"t":"2026-10-14T14:00:00Z","v":94904,"vw":195.488127},{"c":192.83,"h":194.23,"l":192.65,"n":1232,"o":193.595,"t":"2026-10-14T14:15:00Z","v":90420,"vw":193.614101},{"c":193.05,"h":193.45,"l":191.82,"n":1737,"o":192.96,"t":"2026-10-14T14:30:00Z","v":98233,"vw":192.639348},{"c":193.6,"h":193.95,"l":192.485,"n":976,"o":193.179,"t":"2026-10-14T14:45:00Z","v":33881,"vw":193.393975},{"c":194.395,"h":194.395,"l":193.24,"n":1080,"o":193.355,"t":"2026-10-14T15:00:00Z","v":44964,"vw":193.704819},{"c":194.315,"h":194.69,"l":194.0701,"n":775,"o":194.395,"t":"2026-10-14T15:15:00Z","v":30404,"vw":194.323822},{"c":195.015,"h":195.51,"l":194.18,"n":1616,"o":194.355,"t":"2026-10-14T15:30:00Z","v":91242,"vw":194.81439},{"c":195.0175,"h":195.39,"l":194.61,"n":1054,"o":195.39,"t":"2026-10-14T15:45:00Z","v":59868,"vw":194.896138},{"c":194.46,"h":195.38,"l":194.13,"n":1562,"o":194.995,"t":"2026-10-14T16:00:00Z","v":89390,"vw":194.592343},{"c":194.825,"h":195.26,"l":194.01,"n":1232,"o":194.24,"t":"2026-10-14T16:15:00Z","v":88459,"vw":194.522519},{"c":193.97,"h":195.48,"l":193.69,"n":1492,"o":195,"t":"2026-10-14T16:30:00Z","v":89377,"vw":194.337432},{"c":194.49,"h":195.14,"l":193.625,"n":1037,"o":193.625,"t":"2026-10-14T16:45:00Z","v":31518,"vw":194.547428},{"c":194.3,"h":195.76,"l":194.09,"n":1275,"o":194.625,"t":"2026-10-14T17:00:00Z","v":51284,"vw":195.12999},{"c":193.62,"h":195,"l":193.5,"n":767,"o":194.455,"t":"2026-10-14T17:15:00Z","v":26141,"vw":194.328153},{"c":193.96,"h":194.22,"l":193.18,"n":963,"o":193.64,"t":"2026-10-14T17:30:00Z","v":108005,"vw":193.715484},{"c":194.3,"h":194.365,"l":193.45,"n":738,"o":193.98,"t":"2026-10-14T17:45:00Z","v":29702,"vw":194.008581},{"c":193.5801,"h":194.505,"l":193.5801,"n":835,"o":194.45,"t":"2026-10-14T18:00:00Z","v":36966,"vw":193.935834},{"c":193.12,"h":194.55,"l":193.12,"n":930,"o":193.99,"t":"2026-10-14T18:15:00Z","v":39765,"vw":193.82732},{"c":193.06,"h":194.24,"l":193.06,"n":904,"o":193.3,"t":"2026-10-14T18:30:00Z","v":25687,"vw":193.716119},{"c":192.84,"h":193.49,"l":192.84,"n":1023,"o":193.25,"t":"2026-10-14T18:45:00Z","v":35087,"vw":193.17303},{"c":192.58,"h":193.25,"l":192.43,"n":1680,"o":192.945,"t":"2026-10-14T19:00:00Z","v":113770,"vw":192.925333},{"c":193.16,"h":193.315,"l":192.14,"n":1494,"o":192.605,"t":"2026-10-14T19:15:00Z","v":96779,"vw":192.663697},{"c":193.3575,"h":193.87,"l":192.585,"n":1606,"o":193.22,"t":"2026-10-14T19:30:00Z","v":109407,"vw":193.59042},{"c":193.739,"h":194.02,"l":192.285,"n":5565,"o":193.195,"t":"2026-10-14T19:45:00Z","v":411408,"vw":193.486958},{"c":193.52,"h":193.52,"l":193.52,"n":44,"o":193.52,"t":"2026-10-14T20:00:00Z","v":204161,"vw":193.52},{"c":193,"h":193,"l":193,"n":1,"o":193,"t":"2026-10-15T08:15:00Z","v":150,"vw":193},{"c":191.435,"h":195.94,"l":189.37,"n":984,"o":193.31,"t":"2026-10-15T13:30:00Z","v":64912,"vw":192.991338},{"c":191.9235,"h":193.6335,"l":191.01,"n":1036,"o":191.01,"t":"2026-10-15T13:45:00Z","v":70717,"vw":192.665009},{"c":193.03,"h":194.275,"l":192.17,"n":1728,"o":192.215,"t":"2026-10-15T14:00:00Z","v":86907,"vw":193.216099},{"c":191.69,"h":193.065,"l":191.055,"n":1388,"o":192.76,"t":"2026-10-15T14:15:00Z","v":79895,"vw":192.176809},{"c":193.94,"h":193.94,"l":190.45,"n":1223,"o":191.65,"t":"2026-10-15T14:30:00Z","v":61805,"vw":191.484194},{"c":193.49,"h":194.81,"l":193.13,"n":899,"o":193.885,"t":"2026-10-15T14:45:00Z","v":30445,"vw":193.910992},{"c":192.1701,"h":193.795,"l":191.43,"n":1126,"o":193.3475,"t":"2026-10-15T15:00:00Z","v":37871,"vw":192.457591},{"c":192.395,"h":193.26,"l":192.08,"n":564,"o":192.53,"t":"2026-10-15T15:15:00Z","v":13311,"vw":192.634818},{"c":192.5,"h":192.74,"l":191.96,"n":498,"o":192.39,"t":"2026-10-15T15:30:00Z","v":18083,"vw":192.41943},{"c":192.24,"h":193.255,"l":191.91,"n":1236,"o":192.71,"t":"2026-10-15T15:45:00Z","v":65494,"vw":192.828538},{"c":192.21,"h":192.92,"l":191.8,"n":1340,"o":192.225,"t":"2026-10-15T16:00:00Z","v":43397,"vw":192.193748},{"c":191.2,"h":191.93,"l":191.2,"n":1083,"o":191.71,"t":"2026-10-15T16:15:00Z","v":51063,"vw":191.528404},{"c":191.22,"h":191.22,"l":190.74,"n":780,"o":190.94,"t":"2026-10-15T16:30:00Z","v":17730,"vw":190.915249},{"c":190.91,"h":191.465,"l":190.8001,"n":811,"o":191.22,"t":"2026-10-15T16:45:00Z","v":29617,"vw":191.252888},{"c":190.47,"h":191.0601,"l":190.43,"n":545,"o":190.95,"t":"2026-10-15T17:00:00Z","v":18866,"vw":190.875627},{"c":191.25,"h":191.5,"l":190.42,"n":572,"o":190.45,"t":"2026-10-15T17:15:00Z","v":25287,"vw":191.077599},{"c":191.475,"h":191.505,"l":190.5,"n":862,"o":191,"t":"2026-10-15T17:30:00Z","v":34291,"vw":190.888122},{"c":191.34,"h":191.69,"l":190.85,"n":772,"o":191.65,"t":"2026-10-15T17:45:00Z","v":28698,"vw":191.293712},{"c":190.78,"h":191.54,"l":190.58,"n":811,"o":191.335,"t":"2026-10-15T18:00:00Z","v":53894,"vw":191.119904},{"c":190.19,"h":191.04,"l":190.03,"n":580,"o":190.99,"t":"2026-10-15T18:15:00Z","v":15589,"vw":190.606123},{"c":190.05,"h":190.62,"l":189.95,"n":681,"o":190.2,"t":"2026-10-15T18:30:00Z","v":40341,"vw":190.265644},{"c":190.4,"h":190.5,"l":189.885,"n":566,"o":190,"t":"2026-10-15T18:45:00Z","v":16030,"vw":190.171362},{"c":190.51,"h":190.78,"l":190.14,"n":845,"o":190.16,"t":"2026-10-15T19:00:00Z","v":22288,"vw":190.448627},{"c":190.28,"h":190.78,"l":190.27,"n":1046,"o":190.615,"t":"2026-10-15T19:15:00Z","v":39106,"vw":190.544824},{"c":191.03,"h":191.89,"l":189.975,"n":1924,"o":190.21,"t":"2026-10-15T19:30:00Z","v":89189,"vw":191.228085},{"c":189.26,"h":191.18,"l":189.14,"n":5639,"o":191.15,"t":"2026-10-15T19:45:00Z","v":265367,"vw":189.803558},{"c":189.26,"h":189.55,"l":189.26,"n":62,"o":189.46,"t":"2026-10-15T20:00:00Z","v":233437,"vw":189.26036},{"c":189.26,"h":189.26,"l":189.26,"n":1,"o":189.26,"t":"2026-10-15T20:30:00Z","v":300,"vw":189.26},{"c":189.27,"h":189.27,"l":189.27,"n":7,"o":189.27,"t":"2026-10-15T22:45:00Z","v":242,"vw":189.27},{"c":190.12,"h":190.12,"l":190.12,"n":9,"o":190.12,"t":"2026-10-16T08:00:00Z","v":195,"vw":190.12},{"c":190.5,"h":190.5,"l":190.5,"n":1,"o":190.5,"t":"2026-10-16T11:00:00Z","v":190,"vw":190.5},{"c":190.63,"h":190.63,"l":190,"n":10,"o":190,"t":"2026-10-16T11:30:00Z","v":799,"vw":190.532022},{"c":186.385,"h":189.68,"l":185.43,"n":963,"o":188.86,"t":"2026-10-16T13:30:00Z","v":35111,"vw":187.675986},{"c":181.33,"h":186.385,"l":180.65,"n":3134,"o":186.385,"t":"2026-10-16T13:45:00Z","v":176307,"vw":182.738974},{"c":183.54,"h":183.96,"l":181,"n":1549,"o":181.77,"t":"2026-10-16T14:00:00Z","v":64177,"vw":182.207525},{"c":181.5,"h":183.49,"l":181.06,"n":1831,"o":183.33,"t":"2026-10-16T14:15:00Z","v":92332,"vw":182.322994},{"c":182.25,"h":182.53,"l":181.08,"n":1205,"o":181.22,"t":"2026-10-16T14:30:00Z","v":65440,"vw":182.100102},{"c":181.64,"h":182.62,"l":181.55,"n":1251,"o":182.4999,"t":"2026-10-16T14:45:00Z","v":45259,"vw":182.006379},{"c":180.73,"h":181.86,"l":180.54,"n":1558,"o":181.61,"t":"2026-10-16T15:00:00Z","v":72671,"vw":181.233164},{"c":179.49,"h":180.66,"l":179.33,"n":1850,"o":180.63,"t":"2026-10-16T15:15:00Z","v":68331,"vw":180.018876},{"c":179.5,"h":180.54,"l":179,"n":1801,"o":179.5,"t":"2026-10-16T15:30:00Z","v":82477,"vw":179.558803},{"c":178.65,"h":180,"l":178.36,"n":1670,"o":179.43,"t":"2026-10-16T15:45:00Z","v":74452,"vw":179.038323},{"c":177.685,"h":179.16,"l":177.49,"n":2162,"o":178.5,"t":"2026-10-16T16:00:00Z","v":169500,"vw":178.53373},{"c":178.4325,"h":179.15,"l":177.36,"n":1574,"o":177.52,"t":"2026-10-16T16:15:00Z","v":92974,"vw":178.15064},{"c":178.08,"h":178.93,"l":178.08,"n":1147,"o":178.38,"t":"2026-10-16T16:30:00Z","v":43409,"vw":178.569551},{"c":178.285,"h":178.49,"l":177.59,"n":1106,"o":178,"t":"2026-10-16T16:45:00Z","v":46302,"vw":177.940188},{"c":178.33,"h":178.96,"l":178.1401,"n":1056,"o":178.285,"t":"2026-10-16T17:00:00Z","v":38284,"vw":178.480767},{"c":177.62,"h":178.73,"l":177.5,"n":1384,"o":178.28,"t":"2026-10-16T17:15:00Z","v":87767,"vw":178.055289},{"c":178.21,"h":178.7,"l":177.51,"n":996,"o":177.74,"t":"2026-10-16T17:30:00Z","v":48412,"vw":178.127014},{"c":177.28,"h":178.1875,"l":177,"n":1257,"o":178.185,"t":"2026-10-16T17:45:00Z","v":43249,"vw":177.770162},{"c":177.1825,"h":177.68,"l":176.91,"n":1371,"o":177.02,"t":"2026-10-16T18:00:00Z","v":62488,"vw":177.200514},{"c":176.47,"h":177.34,"l":176.21,"n":1822,"o":177.2275,"t":"2026-10-16T18:15:00Z","v":121277,"vw":176.922647},{"c":176.45,"h":176.91,"l":176.07,"n":1594,"o":176.345,"t":"2026-10-16T18:30:00Z","v":64137,"vw":176.512313},{"c":176.98,"h":177.45,"l":176.1601,"n":1510,"o":176.45,"t":"2026-10-16T18:45:00Z","v":63730,"vw":176.71385},{"c":176.91,"h":177.35,"l":175.91,"n":2139,"o":177.065,"t":"2026-10-16T19:00:00Z","v":116202,"vw":176.563974},{"c":177.14,"h":177.43,"l":176.56,"n":1921,"o":176.935,"t":"2026-10-16T19:15:00Z","v":100284,"vw":176.937052},{"c":176.56,"h":177.355,"l":176,"n":2792,"o":177.13,"t":"2026-10-16T19:30:00Z","v":187922,"vw":176.67386},{"c":178.07,"h":179.44,"l":176.57,"n":10393,"o":176.57,"t":"2026-10-16T19:45:00Z","v":629198,"vw":177.983114},{"c":177.9,"h":177.96,"l":177.9,"n":78,"o":177.96,"t":"2026-10-16T20:00:00Z","v":258731,"vw":177.959969},{"c":177.32,"h":177.96,"l":176.99,"n":8,"o":176.99,"t":"2026-10-16T20:15:00Z","v":20361,"vw":177.944907},{"c":178.91,"h":178.91,"l":178.91,"n":1,"o":178.91,"t":"2026-10-16T20:30:00Z","v":100,"vw":178.91},{"c":178.5725,"h":178.5725,"l":178.5725,"n":1,"o":178.5725,"t":"2026-10-16T21:30:00Z","v":100,"vw":178.5725},{"c":178,"h":178,"l":178,"n":2,"o":178,"t":"2026-10-16T21:45:00Z","v":102,"vw":178},{"c":175.776,"h":175.776,"l":175.776,"n":5,"o":175.776,"t":"2026-10-16T23:45:00Z","v":150,"vw":175.776},{"c":180.5,"h":180.5,"l":180.5,"n":4,"o":180.5,"t":"2026-10-19T08:00:00Z","v":188,"vw":180.5},{"c":182.5,"h":182.5,"l":182.5,"n":6,"o":182.5,"t":"2026-10-19T08:15:00Z","v":303,"vw":182.5},{"c":181,"h":181.9999,"l":181,"n":2,"o":181.9999,"t":"2026-10-19T11:45:00Z","v":600,"vw":181.16665},{"c":180.7,"h":181.5,"l":180.7,"n":2,"o":181.5,"t":"2026-10-19T12:15:00Z","v":225,"vw":181.144444},{"c":181.585,"h":181.585,"l":181.585,"n":1,"o":181.585,"t":"2026-10-19T12:30:00Z","v":100,"vw":181.585},{"c":181.99,"h":181.99,"l":181.99,"n":1,"o":181.99,"t":"2026-10-19T13:00:00Z","v":150,"vw":181.99},{"c":179.48,"h":183.87,"l":179.36,"n":1544,"o":179.98,"t":"2026-10-19T13:30:00Z","v":152870,"vw":181.769497},{"c":178.7846,"h":179.52,"l":177.95,"n":1109,"o":178.98,"t":"2026-10-19T13:45:00Z","v":77465,"vw":178.787681},{"c":179.425,"h":179.799,"l":177,"n":1061,"o":178.345,"t":"2026-10-19T14:00:00Z","v":49857,"vw":179.113199},{"c":181.525,"h":182,"l":179.43,"n":893,"o":179.43,"t":"2026-10-19T14:15:00Z","v":32886,"vw":180.519168},{"c":180.08,"h":181.85,"l":180,"n":1315,"o":181.52,"t":"2026-10-19T14:30:00Z","v":82816,"vw":180.69975},{"c":180.47,"h":180.81,"l":179.86,"n":1141,"o":180.17,"t":"2026-10-19T14:45:00Z","v":68524,"vw":180.337408},{"c":180.875,"h":181.06,"l":180.02,"n":1173,"o":180.61,"t":"2026-10-19T15:00:00Z","v":66797,"vw":180.475685},{"c":181.9,"h":181.91,"l":180.69,"n":1136,"o":180.995,"t":"2026-10-19T15:15:00Z","v":61716,"vw":181.309201},{"c":183.1,"h":183.2,"l":181.46,"n":1130,"o":181.99,"t":"2026-10-19T15:30:00Z","v":47813,"vw":182.490534},{"c":181.28,"h":183.12,"l":181.28,"n":939,"o":183.12,"t":"2026-10-19T15:45:00Z","v":35387,"vw":182.29818},{"c":182.62,"h":182.62,"l":181.23,"n":1120,"o":181.53,"t":"2026-10-19T16:00:00Z","v":37633,"vw":181.750389},{"c":183,"h":183.28,"l":182.16,"n":979,"o":182.46,"t":"2026-10-19T16:15:00Z","v":47525,"vw":182.535536},{"c":182.66,"h":183.49,"l":182.45,"n":1031,"o":182.74,"t":"2026-10-19T16:30:00Z","v":25419,"vw":183.066121},{"c":182.705,"h":182.97,"l":182.065,"n":992,"o":182.5,"t":"2026-10-19T16:45:00Z","v":23837,"vw":182.351937},{"c":182.625,"h":183.3,"l":182.49,"n":984,"o":182.74,"t":"2026-10-19T17:00:00Z","v":50624,"vw":182.782104},{"c":182.94,"h":183.12,"l":182.51,"n":839,"o":182.58,"t":"2026-10-19T17:15:00Z","v":28490,"vw":182.852837},{"c":182.125,"h":183.2,"l":181.905,"n":1262,"o":182.85,"t":"2026-10-19T17:30:00Z","v":59550,"vw":182.56402},{"c":181.79,"h":182.2,"l":181.18,"n":1160,"o":182.125,"t":"2026-10-19T17:45:00Z","v":43280,"vw":181.767189},{"c":182.01,"h":182.325,"l":181.69,"n":1614,"o":182,"t":"2026-10-19T18:00:00Z","v":126338,"vw":182.039244},{"c":182.18,"h":182.8,"l":181.86,"n":1060,"o":181.93,"t":"2026-10-19T18:15:00Z","v":35354,"vw":182.247028},{"c":182.005,"h":182.34,"l":181.52,"n":1205,"o":182.18,"t":"2026-10-19T18:30:00Z","v":36249,"vw":181.93456},{"c":182.015,"h":182.17,"l":181.71,"n":1508,"o":182.05,"t":"2026-10-19T18:45:00Z","v":82895,"vw":182.00068},{"c":181.965,"h":182.605,"l":181.88,"n":1514,"o":182.035,"t":"2026-10-19T19:00:00Z","v":65725,"vw":182.267284},{"c":182.195,"h":182.78,"l":181.77,"n":1726,"o":182.09,"t":"2026-10-19T19:15:00Z","v":89225,"vw":182.216112},{"c":182.52,"h":183.27,"l":181.934,"n":2256,"o":182.2,"t":"2026-10-19T19:30:00Z","v":125871,"vw":182.470033},{"c":182.08,"h":182.85,"l":181.82,"n":5386,"o":182.52,"t":"2026-10-19T19:45:00Z","v":207294,"vw":182.348054},{"c":181,"h":182.15,"l":181,"n":56,"o":182.15,"t":"2026-10-19T20:00:00Z","v":204034,"vw":182.148692},{"c":182.15,"h":182.15,"l":182.15,"n":1,"o":182.15,"t":"2026-10-19T20:30:00Z","v":1999,"vw":182.15},{"c":181.94,"h":181.94,"l":181.94,"n":2,"o":181.94,"t":"2026-10-19T21:15:00Z","v":274,"vw":181.94},{"c":181.36,"h":181.36,"l":181.36,"n":4,"o":181.36,"t":"2026-10-19T22:00:00Z","v":200,"vw":181.36},{"c":183,"h":183,"l":183,"n":1,"o":183,"t":"2026-10-20T11:15:00Z","v":100,"vw":183},{"c":183.49,"h":183.49,"l":183.29,"n":9,"o":183.29,"t":"2026-10-20T12:00:00Z","v":500,"vw":183.430549},{"c":181.01,"h":181.01,"l":181.01,"n":8,"o":181.01,"t":"2026-10-20T12:30:00Z","v":349,"vw":181.01},{"c":182.45,"h":182.45,"l":182.45,"n":4,"o":182.45,"t":"2026-10-20T13:00:00Z","v":103,"vw":182.45},{"c":185.19,"h":185.48,"l":180,"n":865,"o":181.5,"t":"2026-10-20T13:30:00Z","v":65583,"vw":182.754131},{"c":189.485,"h":190.62,"l":184.6,"n":1986,"o":185.25,"t":"2026-10-20T13:45:00Z","v":122885,"vw":188.148555},{"c":192.9201,"h":194.22,"l":189.485,"n":2169,"o":189.56,"t":"2026-10-20T14:00:00Z","v":216664,"vw":191.524411},{"c":193,"h":193.97,"l":191.96,"n":1405,"o":193.48,"t":"2026-10-20T14:15:00Z","v":83363,"vw":193.097535},{"c":194.575,"h":194.81,"l":192.81,"n":1659,"o":193.28,"t":"2026-10-20T14:30:00Z","v":193016,"vw":193.519526},{"c":194.44,"h":195.15,"l":193.815,"n":2032,"o":194.58,"t":"2026-10-20T14:45:00Z","v":178512,"vw":194.358915},{"c":193.66,"h":194.91,"l":193.34,"n":1820,"o":194.435,"t":"2026-10-20T15:00:00Z","v":167013,"vw":194.308993},{"c":195.735,"h":196.24,"l":193.665,"n":1432,"o":193.665,"t":"2026-10-20T15:15:00Z","v":62775,"vw":195.109702},{"c":194.88,"h":195.74,"l":194.02,"n":1465,"o":195.73,"t":"2026-10-20T15:30:00Z","v":72257,"vw":195.098401},{"c":194.6775,"h":195.33,"l":194.145,"n":892,"o":194.9,"t":"2026-10-20T15:45:00Z","v":38966,"vw":194.621129},{"c":194.055,"h":195.03,"l":193.79,"n":1124,"o":194.98,"t":"2026-10-20T16:00:00Z","v":58536,"vw":194.251505},{"c":194.85,"h":195.4199,"l":193.03,"n":1233,"o":193.92,"t":"2026-10-20T16:15:00Z","v":64999,"vw":194.218459},{"c":194.94,"h":195.68,"l":194.685,"n":1124,"o":195.015,"t":"2026-10-20T16:30:00Z","v":39982,"vw":195.150972},{"c":193.975,"h":194.83,"l":193.89,"n":875,"o":194.7,"t":"2026-10-20T16:45:00Z","v":58491,"vw":194.16694},{"c":193.83,"h":194.45,"l":193.06,"n":969,"o":193.975,"t":"2026-10-20T17:00:00Z","v":67170,"vw":193.889411},{"c":194.44,"h":194.66,"l":193.7,"n":787,"o":193.7,"t":"2026-10-20T17:15:00Z","v":31356,"vw":194.214349},{"c":195.06,"h":195.08,"l":194.07,"n":940,"o":194.73,"t":"2026-10-20T17:30:00Z","v":49676,"vw":194.42857},{"c":195.415,"h":195.69,"l":194.84,"n":760,"o":195.04,"t":"2026-10-20T17:45:00Z","v":24314,"vw":195.337771},{"c":195.725,"h":195.725,"l":195.1217,"n":1052,"o":195.41,"t":"2026-10-20T18:00:00Z","v":28160,"vw":195.445421},{"c":195.35,"h":195.87,"l":195.055,"n":1077,"o":195.71,"t":"2026-10-20T18:15:00Z","v":32567,"vw":195.530819},{"c":195.37,"h":195.67,"l":195,"n":977,"o":195.37,"t":"2026-10-20T18:30:00Z","v":29171,"vw":195.363093},{"c":195.81,"h":195.94,"l":195.2,"n":986,"o":195.365,"t":"2026-10-20T18:45:00Z","v":32904,"vw":195.455307},{"c":196.65,"h":196.83,"l":195.8773,"n":1239,"o":195.99,"t":"2026-10-20T19:00:00Z","v":49459,"vw":196.492835},{"c":195.93,"h":196.75,"l":195.385,"n":1453,"o":196.555,"t":"2026-10-20T19:15:00Z","v":82752,"vw":196.02384},{"c":196.32,"h":196.62,"l":195.82,"n":2089,"o":195.89,"t":"2026-10-20T19:30:00Z","v":86213,"vw":196.315109},{"c":196.59,"h":197.14,"l":195.72,"n":8203,"o":196.4,"t":"2026-10-20T19:45:00Z","v":580685,"vw":196.502938},{"c":195.55,"h":197.47,"l":195.55,"n":66,"o":196.55,"t":"2026-10-20T20:00:00Z","v":197435,"vw":196.545307},{"c":196,"h":196.01,"l":195.5868,"n":11,"o":195.5868,"t":"2026-10-20T20:15:00Z","v":485,"vw":195.856466},{"c":196.55,"h":196.55,"l":196.55,"n":1,"o":196.55,"t":"2026-10-20T20:30:00Z","v":4895,"vw":196.55},{"c":196.25,"h":196.25,"l":196.25,"n":3,"o":196.25,"t":"2026-10-20T20:45:00Z","v":725,"vw":196.25},{"c":196,"h":196.55,"l":196,"n":2,"o":196.55,"t":"2026-10-20T21:00:00Z","v":2340,"vw":196.432479},{"c":195.78,"h":196.54,"l":195.78,"n":16,"o":196.49,"t":"2026-10-20T21:30:00Z","v":2390,"vw":196.142024},{"c":196.6505,"h":196.6505,"l":196.6505,"n":1,"o":196.6505,"t":"2026-10-20T22:30:00Z","v":100,"vw":196.6505},{"c":196.1,"h":196.1,"l":196.1,"n":1,"o":196.1,"t":"2026-10-20T23:15:00Z","v":210,"vw":196.1},{"c":196.69,"h":196.69,"l":196.1,"n":2,"o":196.1,"t":"2026-10-20T23:30:00Z","v":270,"vw":196.318519},{"c":197,"h":197,"l":196.7,"n":36,"o":196.7,"t":"2026-10-21T11:00:00Z","v":1051,"vw":196.740377},{"c":197.3365,"h":197.3365,"l":197.3365,"n":1,"o":197.3365,"t":"2026-10-21T11:30:00Z","v":300,"vw":197.3365},{"c":194.7605,"h":194.7605,"l":194.7605,"n":1,"o":194.7605,"t":"2026-10-21T12:00:00Z","v":300,"vw":194.7605},{"c":197.825,"h":201.6558,"l":196,"n":1778,"o":198.71,"t":"2026-10-21T13:30:00Z","v":189888,"vw":198.712431},{"c":199.94,"h":201.41,"l":196.76,"n":1394,"o":197.8475,"t":"2026-10-21T13:45:00Z","v":99823,"vw":198.64568},{"c":198.7,"h":201.2199,"l":198.21,"n":910,"o":199.84,"t":"2026-10-21T14:00:00Z","v":33392,"vw":199.709317},{"c":202.225,"h":202.64,"l":198.91,"n":1478,"o":198.91,"t":"2026-10-21T14:15:00Z","v":81591,"vw":200.780231},{"c":201.388,"h":203.49,"l":200.45,"n":1645,"o":202.27,"t":"2026-10-21T14:30:00Z","v":70305,"vw":202.304469},{"c":199.41,"h":201.95,"l":199.1,"n":1953,"o":201.4825,"t":"2026-10-21T14:45:00Z","v":136220,"vw":200.77652},{"c":200.175,"h":200.18,"l":198.79,"n":1212,"o":199.415,"t":"2026-10-21T15:00:00Z","v":38736,"vw":199.315317},{"c":199.385,"h":200.73,"l":199.16,"n":1247,"o":200.48,"t":"2026-10-21T15:15:00Z","v":39521,"vw":200.175851},{"c":198.53,"h":199.5,"l":197.39,"n":1399,"o":199.285,"t":"2026-10-21T15:30:00Z","v":59830,"vw":198.539654},{"c":197.215,"h":198.8,"l":197.02,"n":933,"o":198.745,"t":"2026-10-21T15:45:00Z","v":29258,"vw":198.19046},{"c":196.6,"h":197.3175,"l":196.4075,"n":791,"o":197.06,"t":"2026-10-21T16:00:00Z","v":20882,"vw":196.806213},{"c":196.57,"h":197.07,"l":196.28,"n":751,"o":196.66,"t":"2026-10-21T16:15:00Z","v":21529,"vw":196.7275},{"c":195.855,"h":197.06,"l":195.75,"n":1028,"o":196.725,"t":"2026-10-21T16:30:00Z","v":33991,"vw":196.499596},{"c":197.4044,"h":197.79,"l":195.79,"n":1130,"o":195.86,"t":"2026-10-21T16:45:00Z","v":61756,"vw":196.750837},{"c":198.17,"h":198.33,"l":197.29,"n":834,"o":197.615,"t":"2026-10-21T17:00:00Z","v":32918,"vw":197.875755},{"c":196.835,"h":198.12,"l":196.28,"n":729,"o":198.12,"t":"2026-10-21T17:15:00Z","v":42475,"vw":197.147052},{"c":197.63,"h":197.73,"l":196.41,"n":861,"o":196.77,"t":"2026-10-21T17:30:00Z","v":29676,"vw":197.125659},{"c":197.38,"h":197.84,"l":196.89,"n":744,"o":197.63,"t":"2026-10-21T17:45:00Z","v":26114,"vw":197.449693},{"c":196.45,"h":197.18,"l":196.31,"n":1048,"o":197.18,"t":"2026-10-21T18:00:00Z","v":43120,"vw":196.80361},{"c":195.915,"h":196.93,"l":195.915,"n":929,"o":196.45,"t":"2026-10-21T18:15:00Z","v":33115,"vw":196.529033},{"c":195.72,"h":196.1915,"l":195.42,"n":933,"o":195.91,"t":"2026-10-21T18:30:00Z","v":34403,"vw":195.8626},{"c":194.72,"h":195.78,"l":194.64,"n":924,"o":195.73,"t":"2026-10-21T18:45:00Z","v":23908,"vw":195.214579},{"c":194.64,"h":194.99,"l":194.03,"n":1564,"o":194.57,"t":"2026-10-21T19:00:00Z","v":59376,"vw":194.466272},{"c":195.215,"h":195.35,"l":194.425,"n":1170,"o":194.645,"t":"2026-10-21T19:15:00Z","v":41521,"vw":194.831418},{"c":194.81,"h":196.275,"l":194.54,"n":2032,"o":195.2725,"t":"2026-10-21T19:30:00Z","v":115978,"vw":195.545281},{"c":194.19,"h":195.25,"l":193.97,"n":4628,"o":194.81,"t":"2026-10-21T19:45:00Z","v":203621,"vw":194.514396},{"c":194,"h":194.28,"l":194,"n":64,"o":194.01,"t":"2026-10-21T20:00:00Z","v":200640,"vw":194.278172},{"c":193,"h":194.34,"l":193,"n":11,"o":194.34,"t":"2026-10-21T23:15:00Z","v":588,"vw":193.896766},{"c":193.42,"h":194.59,"l":190.15,"n":854,"o":192.06,"t":"2026-10-22T13:30:00Z","v":53427,"vw":192.697042},{"c":194,"h":194.11,"l":191.77,"n":1015,"o":193.855,"t":"2026-10-22T13:45:00Z","v":47757,"vw":193.053497},{"c":190.03,"h":194.02,"l":190.03,"n":1094,"o":194.02,"t":"2026-10-22T14:00:00Z","v":34310,"vw":191.66256},{"c":188.95,"h":190.42,"l":188.35,"n":1446,"o":190.01,"t":"2026-10-22T14:15:00Z","v":51992,"vw":189.310824},{"c":188.92,"h":189.34,"l":188.01,"n":1401,"o":188.95,"t":"2026-10-22T14:30:00Z","v":45758,"vw":188.55795},{"c":186.58,"h":188.73,"l":186.58,"n":1505,"o":188.7,"t":"2026-10-22T14:45:00Z","v":64822,"vw":187.765012},{"c":186.61,"h":187.36,"l":186.0828,"n":1460,"o":187.36,"t":"2026-10-22T15:00:00Z","v":59605,"vw":186.508414},{"c":187.78,"h":189.04,"l":186.61,"n":977,"o":186.61,"t":"2026-10-22T15:15:00Z","v":62231,"vw":187.765833},{"c":187.83,"h":188.165,"l":187.19,"n":748,"o":187.53,"t":"2026-10-22T15:30:00Z","v":40834,"vw":187.755758},{"c":188.5699,"h":188.66,"l":187.39,"n":882,"o":187.71,"t":"2026-10-22T15:45:00Z","v":48526,"vw":188.062953},{"c":188.11,"h":188.56,"l":187.64,"n":545,"o":188.07,"t":"2026-10-22T16:00:00Z","v":13569,"vw":187.99587},{"c":189.06,"h":189.06,"l":187.85,"n":656,"o":187.88,"t":"2026-10-22T16:15:00Z","v":17729,"vw":188.526403},{"c":187.31,"h":189.09,"l":186.93,"n":1072,"o":188.8993,"t":"2026-10-22T16:30:00Z","v":32571,"vw":187.778315},{"c":186.9,"h":187.43,"l":185.34,"n":1394,"o":186.94,"t":"2026-10-22T16:45:00Z","v":58237,"vw":186.234578},{"c":187.42,"h":187.42,"l":186.255,"n":833,"o":186.83,"t":"2026-10-22T17:00:00Z","v":25227,"vw":186.700645},{"c":187.044,"h":187.8267,"l":186.89,"n":599,"o":187.085,"t":"2026-10-22T17:15:00Z","v":19003,"vw":187.347311},{"c":187.3179,"h":187.77,"l":186.82,"n":705,"o":186.985,"t":"2026-10-22T17:30:00Z","v":17970,"vw":187.209526},{"c":187.35,"h":187.77,"l":187,"n":759,"o":187.17,"t":"2026-10-22T17:45:00Z","v":17293,"vw":187.265199},{"c":187.8,"h":187.955,"l":186.83,"n":774,"o":187.5757,"t":"2026-10-22T18:00:00Z","v":24225,"vw":187.435411},{"c":187.62,"h":188.525,"l":187.45,"n":726,"o":187.75,"t":"2026-10-22T18:15:00Z","v":15191,"vw":187.908452},{"c":186.515,"h":187.5,"l":186.28,"n":1401,"o":187.5,"t":"2026-10-22T18:30:00Z","v":57001,"vw":186.883578},{"c":186.28,"h":186.7,"l":186.06,"n":947,"o":186.515,"t":"2026-10-22T18:45:00Z","v":37690,"vw":186.415157},{"c":186.925,"h":186.99,"l":185.7801,"n":1183,"o":186.28,"t":"2026-10-22T19:00:00Z","v":40092,"vw":186.341211},{"c":186.78,"h":187.235,"l":186.55,"n":1108,"o":186.98,"t":"2026-10-22T19:15:00Z","v":55175,"vw":186.843171},{"c":187.77,"h":188.42,"l":186.57,"n":1805,"o":186.78,"t":"2026-10-22T19:30:00Z","v":88361,"vw":187.459456},{"c":187.89,"h":188.18,"l":187.05,"n":4172,"o":187.885,"t":"2026-10-22T19:45:00Z","v":206393,"vw":187.660942},{"c":187.69,"h":187.85,"l":187.69,"n":49,"o":187.85,"t":"2026-10-22T20:00:00Z","v":232028,"vw":187.690112},{"c":183.7907,"h":183.7907,"l":183.7907,"n":1,"o":183.7907,"t":"2026-10-22T20:15:00Z","v":350,"vw":183.7907},{"c":189.1561,"h":189.1561,"l":187.474,"n":2,"o":187.474,"t":"2026-10-22T20:45:00Z","v":1250,"vw":188.81968}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.1,"premium":1.3623156342182892,"strike":237.10914454277287,"iv":0.5767758112094395,"gamma":0.005691445427728614,"theta":-0.09437227138643067,"vega":0.0932755162241888,"rho":0.013255235157042312,"breakevenPct":26.071250240933878},{"delta":0.15,"premium":2.0384659090909087,"strike":224.11363636363637,"iv":0.5266993181818181,"gamma":0.008312727272727272,"theta":-0.11478204545454546,"vega":0.12373931818181817,"rho":0.019954257052603685,"breakevenPct":19.558450545727716},{"delta":0.2,"premium":3.017010517799353,"strike":217.4190938511327,"iv":0.5244177993527508,"gamma":0.009816181229773463,"theta":-0.13735331715210355,"vega":0.1465722491909385,"rho":0.02653488545825226,"breakevenPct":16.536608847894428},{"delta":0.25,"premium":4.18003640776699,"strike":213.373786407767,"iv":0.5503077669902913,"gamma":0.0106252427184466,"theta":-0.16376917475728153,"vega":0.16643470873786406,"rho":0.033032496974626305,"breakevenPct":15.012850664363441},{"delta":0.3,"premium":5.340439770554493,"strike":209.20650095602295,"iv":0.570067017208413,"gamma":0.011450764818355639,"theta":-0.1870616634799235,"vega":0.18478537284894836,"rho":0.039533417731082064,"breakevenPct":13.423220676773012},{"delta":0.35,"premium":6.487667304015296,"strike":204.4263862332696,"iv":0.5590249521988527,"gamma":0.012358986615678776,"theta":-0.19466204588910133,"vega":0.1955406309751434,"rho":0.04605096442867131,"breakevenPct":11.502644396498392},{"delta":0.4,"premium":7.670950965824667,"strike":199.72511144130758,"iv":0.549740118870728,"gamma":0.0132,"theta":-0.20243120356612185,"vega":0.20584635958395245,"rho":0.052545515820868215,"breakevenPct":9.642809514011043},{"delta":0.45,"premium":9.305423476968796,"strike":196.01040118870728,"iv":0.562444427934621,"gamma":0.0132,"theta":-0.21231233283803863,"vega":0.2105268945022288,"rho":0.05875231514829077,"breakevenPct":8.543062933564432},{"delta":0.5,"premium":11.325522388059701,"strike":192.28358208955223,"iv":0.5849692537313432,"gamma":0.012765373134328357,"theta":-0.22271462686567164,"vega":0.21196298507462685,"rho":0.06469962988659583,"breakevenPct":7.640781596581835},{"delta":0.55,"premium":13.19992125984252,"strike":188.4724409448819,"iv":0.5911930708661417,"gamma":0.01252220472440945,"theta":-0.22434236220472437,"vega":0.2104807874015748,"rho":0.07074766664466665,"breakevenPct":6.6168958890167415},{"delta":0.6,"premium":14.657624633431086,"strike":184.5674486803519,"iv":0.5670573313782991,"gamma":0.012774046920821115,"theta":-0.21176876832844574,"vega":0.20576187683284458,"rho":0.07708046548724562,"breakevenPct":5.323102619361983},{"delta":0.65,"premium":16.417155425219942,"strike":180.9017595307918,"iv":0.551441495601173,"gamma":0.012554105571847508,"theta":-0.19879222873900293,"vega":0.19696422287390028,"rho":0.08321122417590372,"breakevenPct":4.315385523391375},{"delta":0.7,"premium":18.694021739130434,"strike":177.07298136645963,"iv":0.5465462732919254,"gamma":0.01185605590062112,"theta":-0.186175,"vega":0.18461397515527952,"rho":0.08896753583870706,"breakevenPct":3.49494576468327},{"delta":0.75,"premium":21.28603896103896,"strike":173.10876623376623,"iv":0.5428875,"gamma":0.010908279220779221,"theta":-0.1709137987012987,"vega":0.1687003246753247,"rho":0.09449397990127158,"breakevenPct":2.7695142767297423},{"delta":0.8,"premium":24.102,"strike":169.025,"iv":0.5342975,"gamma":0.009787999999999998,"theta":-0.15085249999999997,"vega":0.14872549999999998,"rho":0.09985715449942673,"breakevenPct":2.099271448290589},{"delta":0.85,"premium":27.125514018691582,"strike":164.84112149532712,"iv":0.5178469158878505,"gamma":0.008439626168224303,"theta":-0.12526728971962622,"vega":0.12425140186915892,"rho":0.10507238138448316,"breakevenPct":1.4858286431252725},{"delta":0.9,"premium":30.817102803738315,"strike":160.16822429906543,"iv":0.4956973831775701,"gamma":0.006663925233644861,"theta":-0.09489345794392524,"vega":0.09341028037383178,"rho":0.10979071961250808,"breakevenPct":0.9670463193117845}],"put":[{"delta":0.1,"premium":1.8365724381625441,"strike":151.5547703180212,"iv":0.6698307420494699,"gamma":0.004942049469964665,"theta":-0.105439222614841,"vega":0.09334593639575972,"rho":-0.01671595653353413,"breakevenPct":20.84939482265777},{"delta":0.15,"premium":2.8192224622030233,"strike":160.49676025917927,"iv":0.6257041036717063,"gamma":0.0070192224622030236,"theta":-0.13056263498920087,"vega":0.12415464362850973,"rho":-0.025145762786661106,"breakevenPct":16.64157920522984},{"delta":0.2,"premium":4.129610655737705,"strike":165.85040983606558,"iv":0.6338659836065574,"gamma":0.008287090163934425,"theta":-0.15830573770491804,"vega":0.14898668032786885,"rho":-0.033783287681808716,"breakevenPct":14.50405290639432},{"delta":0.25,"premium":5.5429906542056075,"strike":170.88785046728972,"iv":0.6338065420560748,"gamma":0.009377570093457945,"theta":-0.17913177570093458,"vega":0.16914299065420563,"rho":-0.04248697385261064,"breakevenPct":12.588142907850129},{"delta":0.3,"premium":7.111267605633803,"strike":175.5281690140845,"iv":0.6346485915492958,"gamma":0.010273943661971832,"theta":-0.1956950704225352,"vega":0.18516830985915494,"rho":-0.05128739217225357,"breakevenPct":10.964065442007586},{"delta":0.35,"premium":8.871830985915492,"strike":179.92957746478874,"iv":0.6375535211267606,"gamma":0.010890140845070423,"theta":-0.20898732394366196,"vega":0.19740422535211266,"rho":-0.06023891298757372,"breakevenPct":9.567946009209736},{"delta":0.4,"premium":10.851034482758621,"strike":184.24137931034483,"iv":0.6399751724137931,"gamma":0.011324137931034484,"theta":-0.21768275862068967,"vega":0.20565862068965518,"rho":-0.06935064367111506,"breakevenPct":8.334785487971994},{"delta":0.45,"premium":13.167013888888889,"strike":188.57638888888889,"iv":0.64748125,"gamma":0.011471527777777778,"theta":-0.22456458333333335,"vega":0.2106048611111111,"rho":-0.07869736663401958,"breakevenPct":7.267397139188214},{"delta":0.5,"premium":15.60925925925926,"strike":192.96296296296296,"iv":0.6495296296296297,"gamma":0.0115,"theta":-0.22581111111111113,"vega":0.21223703703703703,"rho":-0.0881363433077459,"breakevenPct":6.239500759582324},{"delta":0.55,"premium":18.274497257769656,"strike":197.45886654478977,"iv":0.6490491773308958,"gamma":0.01140164533820841,"theta":-0.22244606946983547,"vega":0.2105804387568556,"rho":-0.0977423995628179,"breakevenPct":5.2716939675643},{"delta":0.6,"premium":21.494870466321245,"strike":202.30051813471502,"iv":0.6516765803108808,"gamma":0.011046943005181347,"theta":-0.21555108808290155,"vega":0.20488113989637305,"rho":-0.10776527804394985,"breakevenPct":4.414582628636467},{"delta":0.65,"premium":25.199533678756477,"strike":207.4818652849741,"iv":0.657479689119171,"gamma":0.01047699481865285,"theta":-0.2064319170984456,"vega":0.196280103626943,"rho":-0.1181528222967555,"breakevenPct":3.6339131509807987},{"delta":0.7,"premium":29.635897435897434,"strike":213.2948717948718,"iv":0.6653082051282051,"gamma":0.00973871794871795,"theta":-0.19386166666666668,"vega":0.1843570512820513,"rho":-0.1290964787247968,"breakevenPct":2.9061318355715997},{"delta":0.75,"premium":34.764102564102565,"strike":219.7051282051282,"iv":0.6750517948717949,"gamma":0.00884128205128205,"theta":-0.17802833333333334,"vega":0.1692929487179487,"rho":-0.14056595327961735,"breakevenPct":2.2283576152047786},{"delta":0.8,"premium":42.6879120879121,"strike":228.73626373626377,"iv":0.702495054945055,"gamma":0.007489560439560438,"theta":-0.15947802197802197,"vega":0.14894340659340657,"rho":-0.15420507051013108,"breakevenPct":1.642954338585099},{"delta":0.85,"premium":54.711304347826086,"strike":241.78260869565216,"iv":0.7510804347826087,"gamma":0.005821739130434783,"theta":-0.13753826086956522,"vega":0.12424695652173913,"rho":-0.1710434588452718,"breakevenPct":1.1021561832655258}]},"raw":{"call":[{"delta":0.1,"premium":1.3623156342182892,"strike":237.10914454277287,"iv":0.5767758112094395,"gamma":0.005691445427728614,"theta":-0.09437227138643067,"vega":0.0932755162241888,"rho":0.013255235157042312,"breakevenPct":26.071250240933878},{"delta":0.15,"premium":2.0384659090909087,"strike":224.11363636363637,"iv":0.5266993181818181,"gamma":0.008312727272727272,"theta":-0.11478204545454546,"vega":0.12373931818181817,"rho":0.019954257052603685,"breakevenPct":19.558450545727716},{"delta":0.2,"premium":3.017010517799353,"strike":217.4190938511327,"iv":0.5244177993527508,"gamma":0.009816181229773463,"theta":-0.13735331715210355,"vega":0.1465722491909385,"rho":0.02653488545825226,"breakevenPct":16.536608847894428},{"delta":0.25,"premium":4.18003640776699,"strike":213.373786407767,"iv":0.5503077669902913,"gamma":0.0106252427184466,"theta":-0.16376917475728153,"vega":0.16643470873786406,"rho":0.033032496974626305,"breakevenPct":15.012850664363441},{"delta":0.3,"premium":5.340439770554493,"strike":209.20650095602295,"iv":0.570067017208413,"gamma":0.011450764818355639,"theta":-0.1870616634799235,"vega":0.18478537284894836,"rho":0.039533417731082064,"breakevenPct":13.423220676773012},{"delta":0.35,"premium":6.487667304015296,"strike":204.4263862332696,"iv":0.5590249521988527,"gamma":0.012358986615678776,"theta":-0.19466204588910133,"vega":0.1955406309751434,"rho":0.04605096442867131,"breakevenPct":11.502644396498392},{"delta":0.4,"premium":7.670950965824667,"strike":199.72511144130758,"iv":0.549740118870728,"gamma":0.0132,"theta":-0.20243120356612185,"vega":0.20584635958395245,"rho":0.052545515820868215,"breakevenPct":9.642809514011043},{"delta":0.45,"premium":9.305423476968796,"strike":196.01040118870728,"iv":0.562444427934621,"gamma":0.0132,"theta":-0.21231233283803863,"vega":0.2105268945022288,"rho":0.05875231514829077,"breakevenPct":8.543062933564432},{"delta":0.5,"premium":11.325522388059701,"strike":192.28358208955223,"iv":0.5849692537313432,"gamma":0.012765373134328357,"theta":-0.22271462686567164,"vega":0.21196298507462685,"rho":0.06469962988659583,"breakevenPct":7.640781596581835},{"delta":0.55,"premium":13.19992125984252,"strike":188.4724409448819,"iv":0.5911930708661417,"gamma":0.01252220472440945,"theta":-0.22434236220472437,"vega":0.2104807874015748,"rho":0.07074766664466665,"breakevenPct":6.6168958890167415},{"delta":0.6,"premium":14.657624633431086,"strike":184.5674486803519,"iv":0.5670573313782991,"gamma":0.012774046920821115,"theta":-0.21176876832844574,"vega":0.20576187683284458,"rho":0.07708046548724562,"breakevenPct":5.323102619361983},{"delta":0.65,"premium":16.417155425219942,"strike":180.9017595307918,"iv":0.551441495601173,"gamma":0.012554105571847508,"theta":-0.19879222873900293,"vega":0.19696422287390028,"rho":0.08321122417590372,"breakevenPct":4.315385523391375},{"delta":0.7,"premium":18.694021739130434,"strike":177.07298136645963,"iv":0.5465462732919254,"gamma":0.01185605590062112,"theta":-0.186175,"vega":0.18461397515527952,"rho":0.08896753583870706,"breakevenPct":3.49494576468327},{"delta":0.75,"premium":21.28603896103896,"strike":173.10876623376623,"iv":0.5428875,"gamma":0.010908279220779221,"theta":-0.1709137987012987,"vega":0.1687003246753247,"rho":0.09449397990127158,"breakevenPct":2.7695142767297423},{"delta":0.8,"premium":24.102,"strike":169.025,"iv":0.5342975,"gamma":0.009787999999999998,"theta":-0.15085249999999997,"vega":0.14872549999999998,"rho":0.09985715449942673,"breakevenPct":2.099271448290589},{"delta":0.85,"premium":27.125514018691582,"strike":164.84112149532712,"iv":0.5178469158878505,"gamma":0.008439626168224303,"theta":-0.12526728971962622,"vega":0.12425140186915892,"rho":0.10507238138448316,"breakevenPct":1.4858286431252725},{"delta":0.9,"premium":30.817102803738315,"strike":160.16822429906543,"iv":0.4956973831775701,"gamma":0.006663925233644861,"theta":-0.09489345794392524,"vega":0.09341028037383178,"rho":0.10979071961250808,"breakevenPct":0.9670463193117845}],"put":[{"delta":0.1,"premium":1.8365724381625441,"strike":151.5547703180212,"iv":0.6698307420494699,"gamma":0.004942049469964665,"theta":-0.105439222614841,"vega":0.09334593639575972,"rho":-0.01671595653353413,"breakevenPct":20.84939482265777},{"delta":0.15,"premium":2.8192224622030233,"strike":160.49676025917927,"iv":0.6257041036717063,"gamma":0.0070192224622030236,"theta":-0.13056263498920087,"vega":0.12415464362850973,"rho":-0.025145762786661106,"breakevenPct":16.64157920522984},{"delta":0.2,"premium":4.129610655737705,"strike":165.85040983606558,"iv":0.6338659836065574,"gamma":0.008287090163934425,"theta":-0.15830573770491804,"vega":0.14898668032786885,"rho":-0.033783287681808716,"breakevenPct":14.50405290639432},{"delta":0.25,"premium":5.5429906542056075,"strike":170.88785046728972,"iv":0.6338065420560748,"gamma":0.009377570093457945,"theta":-0.17913177570093458,"vega":0.16914299065420563,"rho":-0.04248697385261064,"breakevenPct":12.588142907850129},{"delta":0.3,"premium":7.111267605633803,"strike":175.5281690140845,"iv":0.6346485915492958,"gamma":0.010273943661971832,"theta":-0.1956950704225352,"vega":0.18516830985915494,"rho":-0.05128739217225357,"breakevenPct":10.964065442007586},{"delta":0.35,"premium":8.871830985915492,"strike":179.92957746478874,"iv":0.6375535211267606,"gamma":0.010890140845070423,"theta":-0.20898732394366196,"vega":0.19740422535211266,"rho":-0.06023891298757372,"breakevenPct":9.567946009209736},{"delta":0.4,"premium":10.851034482758621,"strike":184.24137931034483,"iv":0.6399751724137931,"gamma":0.011324137931034484,"theta":-0.21768275862068967,"vega":0.20565862068965518,"rho":-0.06935064367111506,"breakevenPct":8.334785487971994},{"delta":0.45,"premium":13.167013888888889,"strike":188.57638888888889,"iv":0.64748125,"gamma":0.011471527777777778,"theta":-0.22456458333333335,"vega":0.2106048611111111,"rho":-0.07869736663401958,"breakevenPct":7.267397139188214},{"delta":0.5,"premium":15.60925925925926,"strike":192.96296296296296,"iv":0.6495296296296297,"gamma":0.0115,"theta":-0.22581111111111113,"vega":0.21223703703703703,"rho":-0.0881363433077459,"breakevenPct":6.239500759582324},{"delta":0.55,"premium":18.274497257769656,"strike":197.45886654478977,"iv":0.6490491773308958,"gamma":0.01140164533820841,"theta":-0.22244606946983547,"vega":0.2105804387568556,"rho":-0.0977423995628179,"breakevenPct":5.2716939675643},{"delta":0.6,"premium":21.494870466321245,"strike":202.30051813471502,"iv":0.6516765803108808,"gamma":0.011046943005181347,"theta":-0.21555108808290155,"vega":0.20488113989637305,"rho":-0.10776527804394985,"breakevenPct":4.414582628636467},{"delta":0.65,"premium":25.199533678756477,"strike":207.4818652849741,"iv":0.657479689119171,"gamma":0.01047699481865285,"theta":-0.2064319170984456,"vega":0.196280103626943,"rho":-0.1181528222967555,"breakevenPct":3.6339131509807987},{"delta":0.7,"premium":29.635897435897434,"strike":213.2948717948718,"iv":0.6653082051282051,"gamma":0.00973871794871795,"theta":-0.19386166666666668,"vega":0.1843570512820513,"rho":-0.1290964787247968,"breakevenPct":2.9061318355715997},{"delta":0.75,"premium":34.764102564102565,"strike":219.7051282051282,"iv":0.6750517948717949,"gamma":0.00884128205128205,"theta":-0.17802833333333334,"vega":0.1692929487179487,"rho":-0.14056595327961735,"breakevenPct":2.2283576152047786},{"delta":0.8,"premium":42.6879120879121,"strike":228.73626373626377,"iv":0.702495054945055,"gamma":0.007489560439560438,"theta":-0.15947802197802197,"vega":0.14894340659340657,"rho":-0.15420507051013108,"breakevenPct":1.642954338585099},{"delta":0.85,"premium":54.711304347826086,"strike":241.78260869565216,"iv":0.7510804347826087,"gamma":0.005821739130434783,"theta":-0.13753826086956522,"vega":0.12424695652173913,"rho":-0.1710434588452718,"breakevenPct":1.1021561832655258}]}},"errors":[],"methodology":"https://intraalpha.com/resources/options-delta-methodology","schemaVersion":1,"sources":{"price":"Alpaca","options":"Alpaca","fundamentals":"Alpha Vantage"},"units":{"quote.last_price":"USD per share","bars":"OHLC prices in USD per share; volume in shares; t is observation time","surface.curve.*.delta":"absolute delta fraction","surface.curve.*.strike":"interpolated pseudo strike in USD per share","surface.curve.*.premium":"interpolated premium in USD per share","surface.curve.*.iv":"annualized volatility fraction","surface.curve.*.breakevenPct":"absolute breakeven move in percentage points"}}